Skip to main content
logo
Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.72
+2.61 (10.00%)
Last updated: Jan 16, 2026, 10:00 AM GMT+3

IST:GMTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202626.8028.7225.8828.7228.7210.00%5,469,219
Jan 15, 202625.1427.2325.0926.1126.113.86%8,063,769
Jan 14, 202625.9426.3124.9925.1425.14-2.22%4,340,816
Jan 13, 202626.7827.0125.4625.7125.71-3.99%7,437,037
Jan 12, 202629.3429.7226.0126.7826.78-2.54%17,491,619
Jan 9, 202627.0827.4826.5127.4827.489.95%2,393,631
Jan 8, 202622.8324.9922.5024.9924.999.96%7,951,008
Jan 7, 202622.4322.9422.2822.7322.731.51%4,625,510
Jan 6, 202622.3022.6722.0822.3922.390.45%4,047,328
Jan 5, 202622.3922.5022.0722.2922.29-0.45%2,713,565
Jan 2, 202622.6322.6322.1422.3922.390.18%2,476,937
Dec 31, 202522.8722.8722.3522.3522.35-1.88%1,683,936
Dec 30, 202522.4522.9022.3122.7822.782.14%2,470,177
Dec 29, 202522.8822.8822.2122.3022.30-1.45%1,845,616
Dec 26, 202522.5323.0122.3922.6322.630.71%2,638,145
Dec 25, 202522.3922.5322.3522.4722.47-0.04%1,257,781
Dec 24, 202522.6622.8822.4422.4822.48-0.79%2,168,307
Dec 23, 202522.3222.7822.0522.6622.661.56%3,005,601
Dec 22, 202522.6822.8722.2922.3122.31-1.19%2,464,670
Dec 19, 202522.5422.6322.3322.5822.580.18%1,850,910
Dec 18, 202522.3822.6722.3122.5422.540.89%2,362,051
Dec 17, 202522.5022.6222.0722.3422.34-0.71%2,277,835
Dec 16, 202522.4222.8822.3522.5022.500.53%2,220,526
Dec 15, 202523.1223.1222.3622.3822.38-3.18%3,909,743
Dec 12, 202522.4523.6622.3823.1223.122.97%4,090,057
Dec 11, 202522.3822.9422.1822.4522.450.40%2,634,180
Dec 10, 202522.4222.5322.1222.3622.36-0.27%2,312,374
Dec 9, 202522.3922.5822.3122.4222.420.22%1,748,555
Dec 8, 202522.8423.5221.2222.3722.37-1.14%6,666,810
Dec 5, 202522.6322.9422.5222.6322.63-1,947,586
Dec 4, 202522.5923.0522.4622.6322.630.22%2,729,745
Dec 3, 202522.7422.8422.5122.5822.58-0.44%1,821,276
Dec 2, 202522.4923.3622.4922.6822.680.84%3,391,795
Dec 1, 202522.5522.8322.1522.4922.49-0.62%4,290,317
Nov 28, 202522.3922.7822.1822.6322.631.11%3,252,319
Nov 27, 202522.6822.8122.1522.3822.38-1.31%2,913,337
Nov 26, 202522.3622.9322.1022.6822.681.33%4,294,240
Nov 25, 202522.6622.7621.5422.3822.38-1.27%7,616,681
Nov 24, 202522.3523.0022.2322.6722.671.42%5,362,864
Nov 21, 202523.3123.3122.3022.3522.35-4.06%5,348,765
Nov 20, 202523.4424.3722.2323.3023.30-0.64%13,057,738
Nov 19, 202522.4024.1422.2223.4423.445.18%6,960,072
Nov 18, 202522.5723.2222.2922.2922.29-1.24%3,457,674
Nov 17, 202521.9823.0621.9822.5722.572.90%3,895,113
Nov 14, 202522.3822.5621.5421.9321.93-1.61%3,838,141
Nov 13, 202522.4422.8322.1722.2922.29-0.62%3,204,843
Nov 12, 202523.1423.2322.0322.4322.43-2.34%4,628,546
Nov 11, 202522.3123.1922.1222.9722.973.17%5,887,829
Nov 10, 202521.9324.2021.9022.2622.261.18%10,268,846
Nov 7, 202521.5523.2321.0022.0022.001.98%3,977,704