Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey · Delayed Price · Currency is TRY 22.54
+0.74 (3.39%)
At close: Sep 1, 2025
IST:GMTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.50 | 23.26 | 22.14 | 22.36 | - | -0.80% | 2,154,774 |
| Sep 1, 2025 | 22.10 | 23.00 | 21.80 | 22.54 | - | 3.39% | 1,559,267 |
| Aug 29, 2025 | 21.32 | 21.94 | 21.12 | 21.80 | - | 2.73% | 827,462 |
| Aug 28, 2025 | 21.04 | 21.22 | 20.84 | 21.22 | - | 1.05% | 702,821 |
| Aug 27, 2025 | 21.08 | 21.40 | 20.82 | 21.00 | - | -0.19% | 701,673 |
| Aug 26, 2025 | 20.90 | 21.38 | 20.74 | 21.04 | - | 0.67% | 837,447 |
| Aug 25, 2025 | 20.52 | 21.14 | 20.24 | 20.90 | - | 1.95% | 1,014,507 |
| Aug 22, 2025 | 20.90 | 21.06 | 20.18 | 20.50 | - | -1.91% | 503,520 |
| Aug 21, 2025 | 20.90 | 21.14 | 20.42 | 20.90 | - | - | 1,255,680 |
| Aug 20, 2025 | 19.87 | 21.18 | 19.47 | 20.90 | - | 5.03% | 1,943,669 |
| Aug 19, 2025 | 19.30 | 19.98 | 19.30 | 19.90 | - | 3.11% | 1,391,601 |
| Aug 18, 2025 | 19.30 | 19.49 | 19.15 | 19.30 | - | - | 1,293,095 |
| Aug 15, 2025 | 19.33 | 19.69 | 18.73 | 19.30 | - | -0.21% | 1,986,407 |
| Aug 14, 2025 | 19.45 | 19.60 | 19.14 | 19.34 | - | - | 1,355,108 |
| Aug 13, 2025 | 19.45 | 19.89 | 19.16 | 19.34 | - | -0.05% | 2,458,882 |
| Aug 12, 2025 | 19.36 | 20.00 | 19.03 | 19.35 | - | 0.47% | 2,825,539 |
| Aug 11, 2025 | 19.50 | 19.54 | 19.26 | 19.26 | - | -10.00% | 11,844,547 |
| Aug 8, 2025 | 19.46 | 21.40 | 19.40 | 21.40 | - | 9.97% | 4,621,617 |
| Aug 7, 2025 | 19.69 | 19.75 | 19.00 | 19.46 | - | -0.87% | 3,017,672 |
| Aug 6, 2025 | 19.88 | 20.18 | 19.60 | 19.63 | - | -0.86% | 1,303,803 |
| Aug 5, 2025 | 19.42 | 19.88 | 19.30 | 19.80 | - | 2.06% | 1,861,037 |
| Aug 4, 2025 | 20.88 | 20.88 | 19.17 | 19.40 | - | -7.27% | 5,425,343 |
| Aug 1, 2025 | 23.46 | 23.46 | 20.92 | 20.92 | - | -6.69% | 3,066,727 |
| 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 |