Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 21.38
+0.02 (0.09%)
At close: May 5, 2026
IST:GOKNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,424,203 |
| 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 |
| Mar 10, 2026 | 21.70 | 22.64 | 21.66 | 22.62 | 22.62 | 5.50% | 4,989,156 |
| Mar 9, 2026 | 21.10 | 21.58 | 20.74 | 21.44 | 21.44 | 0.75% | 5,049,627 |
| Mar 6, 2026 | 21.76 | 21.94 | 21.08 | 21.28 | 21.28 | -2.12% | 2,917,871 |
| Mar 5, 2026 | 21.38 | 21.86 | 21.28 | 21.74 | 21.74 | 3.23% | 3,334,869 |
| Mar 4, 2026 | 21.12 | 21.56 | 20.88 | 21.06 | 21.06 | -0.28% | 3,938,825 |
| Mar 3, 2026 | 20.82 | 21.80 | 20.72 | 21.12 | 21.12 | 1.44% | 4,175,031 |
| Mar 2, 2026 | 20.12 | 21.02 | 20.12 | 20.82 | 20.82 | -4.50% | 5,071,354 |
| Feb 27, 2026 | 22.48 | 22.62 | 21.50 | 21.80 | 21.80 | -2.68% | 3,964,715 |
| Feb 26, 2026 | 22.08 | 22.68 | 21.92 | 22.40 | 22.40 | 1.17% | 4,073,786 |
| Feb 25, 2026 | 23.20 | 23.24 | 22.00 | 22.14 | 22.14 | -4.57% | 6,981,644 |
| Feb 24, 2026 | 24.06 | 24.06 | 23.20 | 23.20 | 23.20 | -3.57% | 4,395,910 |
| Feb 23, 2026 | 23.90 | 24.58 | 23.90 | 24.06 | 24.06 | 1.69% | 6,407,681 |
| Feb 20, 2026 | 23.80 | 24.40 | 23.38 | 23.66 | 23.66 | -0.59% | 7,574,543 |
| Feb 19, 2026 | 24.50 | 25.16 | 23.50 | 23.80 | 23.80 | -2.06% | 13,617,180 |