Skip to main content
logo
Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
38.98
+2.34 (6.39%)
At close: Apr 17, 2026

IST:GMTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202636.6839.1236.6038.9838.986.39%3,746,817
Apr 16, 202635.8236.6634.0636.6436.642.35%3,453,715
Apr 15, 202634.8236.1234.6035.8035.803.47%3,039,383
Apr 14, 202633.9034.9833.6434.6034.602.55%3,971,236
Apr 13, 202631.5433.7430.8033.7433.746.57%5,113,009
Apr 10, 202630.0032.4029.8631.6631.665.89%4,785,957
Apr 9, 202629.1430.8028.8029.9029.902.75%3,317,883
Apr 8, 202628.6029.1628.1429.1029.103.49%2,924,572
Apr 7, 202628.1028.9627.7828.1228.120.43%2,880,278
Apr 6, 202628.0029.0027.6228.0028.001.01%3,224,217
Apr 3, 202627.8028.0627.0027.7227.720.36%2,693,357
Apr 2, 202627.1028.0026.9027.6227.621.84%1,988,484
Apr 1, 202626.6427.4226.6427.1227.122.65%2,436,466
Mar 31, 202626.3027.0426.2026.4226.421.46%2,453,553
Mar 30, 202626.0026.3425.9226.0426.040.15%1,684,052
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