Skip to main content
logo
Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.10
+0.12 (0.46%)
At close: Mar 27, 2026

IST:GMTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.9826.3825.8426.0026.000.08%1,726,279
Mar 26, 202626.4826.5225.7225.9825.98-1.89%2,378,613
Mar 25, 202626.1026.4825.3426.4826.481.92%3,201,932
Mar 24, 202626.8826.9625.9825.9825.98-3.20%1,643,138
Mar 23, 202626.1027.2025.7026.8426.841.36%2,565,697
Mar 19, 202627.0027.0626.4826.4826.48-2.14%612,047
Mar 18, 202628.0028.0626.8427.0627.06-3.36%1,691,505
Mar 17, 202627.9828.3627.1028.0028.001.16%2,350,199
Mar 16, 202630.2030.2027.5227.6827.68-8.10%5,031,036
Mar 13, 202629.7431.9029.5830.1230.121.55%7,985,773
Mar 12, 202629.2229.9028.9429.6629.661.64%2,734,753
Mar 11, 202628.3831.0027.5229.1829.182.82%5,859,689
Mar 10, 202626.5228.3826.3228.3828.387.91%7,841,653
Mar 9, 202625.7426.3425.4826.3026.302.10%3,234,965
Mar 6, 202625.9826.3225.2825.7625.76-0.85%3,745,838
Mar 5, 202625.9626.2825.7625.9825.98-2,292,041
Mar 4, 202626.1226.3425.9225.9825.98-1.22%1,602,466
Mar 3, 202626.1826.7425.8826.3026.300.46%1,550,553
Mar 2, 202624.5226.2224.5226.1826.18-0.15%2,599,316
Feb 27, 202625.9226.6025.4626.2226.221.16%2,748,150
Feb 26, 202626.1226.2025.5625.9225.92-0.77%2,810,166
Feb 25, 202626.3626.7625.8226.1226.12-0.68%1,937,583
Feb 24, 202625.9826.3825.8026.3026.301.47%1,887,787
Feb 23, 202626.1226.8225.8425.9225.92-0.69%1,971,931
Feb 20, 202625.9226.3625.6026.1026.101.08%1,753,515
Feb 19, 202625.6626.3225.6225.8225.820.86%2,513,442
Feb 18, 202626.2226.2825.5025.6025.60-2.36%2,572,200
Feb 17, 202626.0626.6225.9426.2226.220.92%2,371,408
Feb 16, 202626.2626.4025.8825.9825.98-0.99%2,098,743
Feb 13, 202626.4226.4625.9026.2426.24-0.08%1,925,546
Feb 12, 202626.8427.0225.8626.2626.26-2.16%2,825,558
Feb 11, 202626.2227.3626.1226.8426.841.67%3,306,625
Feb 10, 202627.0227.6226.1426.4026.40-2.22%3,614,287
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