Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey · Delayed Price · Currency is TRY 20.98
-1.44 (-6.42%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.00 | 23.46 | 20.92 | 20.98 | - | -6.42% | 2,996,996 |
| Jul 31, 2025 | 21.44 | 22.54 | 21.28 | 22.42 | - | 5.36% | 1,956,191 |
| Jul 30, 2025 | 20.92 | 21.60 | 20.72 | 21.28 | - | 1.72% | 1,635,097 |
| Jul 29, 2025 | 19.72 | 21.16 | 19.45 | 20.92 | - | 6.09% | 2,929,542 |
| Jul 28, 2025 | 19.49 | 19.87 | 19.29 | 19.72 | - | 1.18% | 1,668,399 |
| Jul 25, 2025 | 19.51 | 19.63 | 19.10 | 19.49 | - | -0.10% | 1,092,691 |
| Jul 24, 2025 | 18.87 | 19.64 | 18.81 | 19.51 | - | 3.45% | 1,826,421 |
| Jul 23, 2025 | 19.10 | 19.24 | 18.80 | 18.86 | - | -1.26% | 1,029,795 |
| Jul 22, 2025 | 18.36 | 19.16 | 18.28 | 19.10 | - | 4.09% | 2,337,929 |
| Jul 21, 2025 | 18.30 | 18.61 | 18.07 | 18.35 | - | 0.27% | 1,914,935 |
| Jul 18, 2025 | 18.39 | 18.70 | 18.25 | 18.30 | - | -0.49% | 1,617,609 |
| Jul 17, 2025 | 18.03 | 18.48 | 17.92 | 18.39 | - | 2.00% | 1,286,684 |
| Jul 16, 2025 | 18.00 | 18.26 | 17.59 | 18.03 | - | 0.17% | 1,783,645 |
| Jul 14, 2025 | 18.21 | 18.51 | 17.82 | 18.00 | - | -0.88% | 1,380,066 |
| Jul 11, 2025 | 17.65 | 18.16 | 17.49 | 18.16 | - | 3.48% | 1,643,753 |
| Jul 10, 2025 | 17.46 | 17.85 | 17.46 | 17.55 | - | 0.63% | 1,088,222 |
| Jul 9, 2025 | 17.90 | 18.02 | 17.10 | 17.44 | - | -2.30% | 2,560,759 |
| Jul 8, 2025 | 18.59 | 18.99 | 17.60 | 17.85 | - | -1.16% | 4,136,572 |
| Jul 7, 2025 | 17.04 | 18.45 | 16.50 | 18.06 | - | 5.86% | 3,258,733 |
| Jul 4, 2025 | 16.72 | 17.54 | 16.63 | 17.06 | - | 2.22% | 1,565,362 |
| Jul 3, 2025 | 16.95 | 17.26 | 16.63 | 16.69 | - | -1.36% | 1,113,362 |
| Jul 2, 2025 | 16.73 | 17.47 | 16.40 | 16.92 | - | 0.95% | 2,041,683 |
| Jul 1, 2025 | 17.13 | 17.30 | 16.71 | 16.76 | - | -2.16% | 764,921 |
| Jun 30, 2025 | 16.55 | 17.13 | 15.75 | 17.13 | - | 4.96% | 888,733 |
| Jun 27, 2025 | 16.86 | 16.96 | 16.19 | 16.32 | - | -2.57% | 976,166 |
| Jun 26, 2025 | 16.69 | 17.21 | 16.56 | 16.75 | - | 0.36% | 1,237,095 |
| Jun 25, 2025 | 17.00 | 17.25 | 16.65 | 16.69 | - | -1.82% | 718,812 |
| Jun 24, 2025 | 16.36 | 17.01 | 16.30 | 17.00 | - | 6.25% | 1,125,858 |
| Jun 23, 2025 | 16.15 | 16.16 | 15.68 | 16.00 | - | -1.66% | 1,114,546 |
| Jun 20, 2025 | 16.40 | 16.73 | 16.23 | 16.27 | - | -0.79% | 822,974 |
| Jun 19, 2025 | 16.50 | 16.75 | 16.38 | 16.40 | - | -0.36% | 490,150 |
| Jun 18, 2025 | 16.90 | 16.90 | 16.44 | 16.46 | - | -3.23% | 1,208,966 |
| Jun 17, 2025 | 16.15 | 17.14 | 16.10 | 17.01 | - | 5.33% | 1,780,762 |
| Jun 16, 2025 | 16.15 | 16.53 | 16.03 | 16.15 | - | - | 1,411,878 |
| Jun 13, 2025 | 16.20 | 16.52 | 15.56 | 16.15 | - | -3.64% | 1,637,072 |
| Jun 12, 2025 | 17.00 | 17.33 | 16.56 | 16.76 | - | -2.10% | 1,095,843 |
| Jun 11, 2025 | 18.02 | 18.23 | 16.95 | 17.12 | - | -4.89% | 2,460,401 |
| Jun 10, 2025 | 17.15 | 18.04 | 17.12 | 18.00 | - | 4.96% | 2,885,721 |
| Jun 5, 2025 | 16.46 | 17.31 | 16.46 | 17.15 | - | 3.19% | 1,128,599 |
| Jun 4, 2025 | 16.27 | 16.65 | 16.13 | 16.62 | - | 2.15% | 1,315,653 |
| Jun 3, 2025 | 15.74 | 16.82 | 15.74 | 16.27 | - | 3.24% | 1,791,728 |
| Jun 2, 2025 | 16.12 | 16.35 | 15.32 | 15.76 | - | -1.56% | 2,367,371 |
| May 30, 2025 | 15.85 | 16.54 | 15.66 | 16.01 | - | 1.01% | 2,222,351 |
| May 29, 2025 | 16.51 | 16.57 | 15.79 | 15.85 | - | -4.00% | 1,442,980 |
| May 28, 2025 | 16.78 | 16.80 | 16.20 | 16.51 | - | -1.61% | 877,003 |
| May 27, 2025 | 17.02 | 17.17 | 16.45 | 16.78 | - | -1.41% | 1,394,661 |
| May 26, 2025 | 17.31 | 17.32 | 16.45 | 17.02 | - | -1.68% | 2,834,449 |
| May 23, 2025 | 16.86 | 17.63 | 16.79 | 17.31 | - | 1.52% | 2,424,706 |
| May 22, 2025 | 17.76 | 17.76 | 16.55 | 17.05 | - | -1.79% | 2,672,270 |
| May 21, 2025 | 16.60 | 17.74 | 16.10 | 17.36 | - | 4.58% | 3,462,925 |