Skip to main content
logo
Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.00
+1.04 (4.01%)
At close: Feb 9, 2026

IST:GMTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202626.0027.0825.9427.0027.004.01%3,996,470
Feb 6, 202625.3026.0024.4225.9625.961.49%4,111,879
Feb 5, 202625.1427.5025.0825.5825.581.59%7,382,656
Feb 4, 202625.0025.5224.6025.1825.180.72%3,752,857
Feb 3, 202624.8425.2024.0025.0025.002.29%4,298,338
Feb 2, 202624.1026.2623.6624.4424.44-0.65%7,245,459
Jan 30, 202625.2025.8422.9024.6024.600.90%11,092,145
Jan 29, 202622.3424.3822.0824.3824.389.92%7,093,641
Jan 28, 202623.0223.1022.1222.1822.18-3.65%2,903,156
Jan 27, 202622.6823.3622.6823.0223.020.96%2,841,220
Jan 26, 202623.5023.5622.4422.8022.80-2.40%5,508,902
Jan 23, 202623.2423.6222.9823.3623.360.52%4,457,865
Jan 22, 202624.3424.5823.0423.2423.24-4.13%5,421,452
Jan 21, 202624.2625.6023.6224.2424.240.08%8,684,454
Jan 20, 202626.9626.9623.6224.2224.22-7.20%8,364,927
Jan 19, 202631.5031.5025.9026.1026.10-9.12%17,399,620
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