Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 24.56
-0.20 (-0.81%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:GOKNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 23.20 | 24.82 | 23.02 | 24.76 | 24.76 | 7.65% | 9,299,503 |
| May 22, 2026 | 21.54 | 23.06 | 21.54 | 23.00 | 23.00 | 4.55% | 9,522,854 |
| May 21, 2026 | 23.94 | 24.18 | 22.00 | 22.00 | 22.00 | -7.95% | 10,531,176 |
| May 20, 2026 | 23.86 | 25.02 | 23.80 | 23.90 | 23.90 | -0.25% | 18,330,340 |
| May 18, 2026 | 23.10 | 25.20 | 23.00 | 23.96 | 23.96 | 4.54% | 52,536,270 |
| May 15, 2026 | 22.78 | 23.40 | 22.52 | 22.92 | 22.92 | 0.35% | 8,753,915 |
| May 14, 2026 | 22.66 | 23.14 | 22.66 | 22.84 | 22.84 | 1.42% | 6,979,236 |
| May 13, 2026 | 23.68 | 23.68 | 22.52 | 22.52 | 22.52 | -4.17% | 9,013,660 |
| May 12, 2026 | 23.16 | 23.96 | 22.28 | 23.50 | 23.50 | 1.47% | 22,522,130 |
| May 11, 2026 | 22.42 | 23.54 | 22.26 | 23.16 | 23.16 | 4.14% | 10,930,340 |
| May 8, 2026 | 22.14 | 22.50 | 21.06 | 22.24 | 22.24 | 0.36% | 7,395,646 |
| May 7, 2026 | 22.04 | 22.22 | 21.98 | 22.16 | 22.16 | 1.00% | 5,811,446 |
| May 6, 2026 | 21.50 | 22.20 | 21.48 | 21.94 | 21.94 | 2.62% | 7,713,474 |
| May 5, 2026 | 21.42 | 21.58 | 21.34 | 21.38 | 21.38 | 0.09% | 4,636,012 |
| May 4, 2026 | 21.60 | 21.72 | 21.28 | 21.36 | 21.36 | -1.02% | 3,385,694 |
| Apr 30, 2026 | 21.46 | 21.74 | 21.26 | 21.58 | 21.58 | 0.56% | 4,029,478 |
| Apr 29, 2026 | 21.96 | 21.98 | 21.38 | 21.46 | 21.46 | -1.38% | 4,215,793 |
| Apr 28, 2026 | 22.24 | 22.38 | 21.76 | 21.76 | 21.76 | -1.98% | 4,477,587 |
| Apr 27, 2026 | 22.70 | 22.72 | 22.14 | 22.20 | 22.20 | -1.42% | 12,786,580 |
| Apr 24, 2026 | 22.12 | 22.80 | 21.88 | 22.52 | 22.52 | 1.90% | 5,604,490 |
| Apr 22, 2026 | 22.40 | 22.54 | 22.04 | 22.10 | 22.10 | -0.72% | 3,644,209 |
| Apr 21, 2026 | 22.70 | 22.76 | 22.20 | 22.26 | 22.26 | -1.15% | 4,396,257 |
| Apr 20, 2026 | 22.22 | 22.76 | 22.22 | 22.52 | 22.52 | -0.09% | 5,160,966 |
| Apr 17, 2026 | 22.20 | 22.80 | 22.06 | 22.54 | 22.54 | 1.90% | 10,335,160 |
| Apr 16, 2026 | 22.80 | 22.92 | 22.02 | 22.12 | 22.12 | -2.73% | 6,493,968 |
| Apr 15, 2026 | 22.68 | 22.98 | 22.54 | 22.74 | 22.74 | 0.80% | 5,262,601 |
| Apr 14, 2026 | 22.88 | 23.28 | 22.48 | 22.56 | 22.56 | -0.62% | 6,524,541 |
| Apr 13, 2026 | 22.78 | 22.96 | 22.18 | 22.70 | 22.70 | -1.39% | 7,969,380 |
| Apr 10, 2026 | 23.62 | 24.46 | 22.82 | 23.02 | 23.02 | -0.60% | 16,424,200 |
| Apr 9, 2026 | 22.34 | 23.56 | 22.20 | 23.16 | 23.16 | 3.67% | 8,954,232 |
| Apr 8, 2026 | 22.20 | 22.56 | 22.12 | 22.34 | 22.34 | 2.95% | 6,659,177 |
| Apr 7, 2026 | 21.80 | 22.04 | 21.36 | 21.70 | 21.70 | -0.37% | 7,755,455 |
| Apr 6, 2026 | 22.00 | 22.24 | 21.74 | 21.78 | 21.78 | -0.73% | 3,771,489 |
| Apr 3, 2026 | 21.78 | 22.10 | 21.70 | 21.94 | 21.94 | 1.01% | 3,732,012 |
| Apr 2, 2026 | 22.00 | 22.30 | 21.54 | 21.72 | 21.72 | -2.43% | 5,618,597 |
| Apr 1, 2026 | 22.28 | 22.62 | 22.04 | 22.26 | 22.26 | 1.64% | 5,366,981 |
| Mar 31, 2026 | 21.90 | 22.10 | 21.44 | 21.90 | 21.90 | 0.92% | 5,761,827 |
| Mar 30, 2026 | 21.40 | 22.46 | 21.40 | 21.70 | 21.70 | 1.40% | 8,711,765 |
| Mar 27, 2026 | 21.30 | 21.52 | 21.20 | 21.40 | 21.40 | 1.13% | 4,412,937 |
| Mar 26, 2026 | 21.16 | 21.58 | 21.12 | 21.16 | 21.16 | 0.76% | 5,817,990 |
| Mar 25, 2026 | 21.04 | 21.30 | 21.00 | 21.00 | 21.00 | 0.10% | 4,502,977 |
| Mar 24, 2026 | 20.80 | 21.72 | 20.64 | 20.98 | 20.98 | 0.67% | 9,725,371 |
| Mar 23, 2026 | 20.76 | 20.94 | 20.10 | 20.84 | 20.84 | -0.10% | 4,776,319 |
| Mar 19, 2026 | 20.94 | 21.14 | 20.82 | 20.86 | 20.86 | -0.38% | 1,830,139 |
| Mar 18, 2026 | 21.08 | 21.36 | 20.90 | 20.94 | 20.94 | -0.10% | 4,743,407 |
| Mar 17, 2026 | 20.76 | 21.08 | 20.72 | 20.96 | 20.96 | 1.55% | 3,585,908 |
| Mar 16, 2026 | 20.70 | 20.92 | 20.46 | 20.64 | 20.64 | 0.39% | 4,592,077 |
| Mar 13, 2026 | 21.20 | 21.42 | 20.52 | 20.56 | 20.56 | -3.11% | 9,054,056 |
| Mar 12, 2026 | 21.80 | 21.98 | 21.22 | 21.22 | 21.22 | -9.93% | 43,406,730 |
| Mar 11, 2026 | 22.50 | 23.56 | 22.16 | 23.56 | 23.56 | 4.16% | 5,267,353 |