Golda Gida Sanayi ve Ticaret AS (IST:GOLDA)
Turkey · Delayed Price · Currency is TRY 5.60
+0.12 (2.19%)
At close: Oct 28, 2026
IST:GOLDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.45 | 5.75 | 5.41 | 5.60 | 5.60 | 2.19% | 2,497,548 |
| Oct 27, 2026 | 5.79 | 5.85 | 5.42 | 5.48 | 5.48 | -5.52% | 4,673,083 |
| Oct 26, 2026 | 5.71 | 5.95 | 5.58 | 5.80 | 5.80 | 3.57% | 5,061,471 |
| Oct 23, 2026 | 5.79 | 5.98 | 5.31 | 5.60 | 5.60 | -4.92% | 8,062,673 |
| Oct 22, 2026 | 6.23 | 6.30 | 5.80 | 5.89 | 5.89 | -6.66% | 7,413,116 |
| Oct 21, 2026 | 7.00 | 7.00 | 6.31 | 6.31 | 6.31 | -9.99% | 6,517,818 |
| Oct 20, 2026 | 7.20 | 7.27 | 6.84 | 7.01 | 7.01 | -2.64% | 7,199,727 |
| Oct 19, 2026 | 7.55 | 7.61 | 7.18 | 7.20 | 7.20 | -5.64% | 3,249,287 |
| Oct 16, 2026 | 7.64 | 7.64 | 7.26 | 7.63 | 7.63 | -1.17% | 4,977,853 |
| Oct 15, 2026 | 7.51 | 7.76 | 7.50 | 7.72 | 7.72 | 1.18% | 3,587,891 |
| Oct 14, 2026 | 7.85 | 7.89 | 7.60 | 7.63 | 7.63 | -3.30% | 2,719,172 |
| Oct 13, 2026 | 7.94 | 8.08 | 7.82 | 7.89 | 7.89 | -1.87% | 4,764,704 |
| Oct 12, 2026 | 8.25 | 8.41 | 7.96 | 8.04 | 8.04 | -2.43% | 4,968,173 |
| Oct 9, 2026 | 8.25 | 8.51 | 8.19 | 8.24 | 8.24 | -1.08% | 7,997,687 |
| Oct 8, 2026 | 8.28 | 8.35 | 8.02 | 8.33 | 8.33 | 0.97% | 5,850,201 |
| Oct 7, 2026 | 8.78 | 8.79 | 8.21 | 8.25 | 8.25 | -6.14% | 8,638,594 |
| Oct 6, 2026 | 8.92 | 9.34 | 8.63 | 8.79 | 8.79 | -1.68% | 18,104,822 |
| Oct 5, 2026 | 9.98 | 9.98 | 8.80 | 8.94 | 8.94 | -2.08% | 17,744,246 |
| Oct 2, 2026 | 8.28 | 9.13 | 8.28 | 9.13 | 9.13 | 10.00% | 10,873,481 |
| Oct 1, 2026 | 8.05 | 8.49 | 8.05 | 8.30 | 8.30 | 4.01% | 21,077,691 |
| Sep 30, 2026 | 7.60 | 8.36 | 7.36 | 7.98 | 7.98 | 5.00% | 30,303,897 |
| Sep 29, 2026 | 7.56 | 7.79 | 7.41 | 7.60 | 7.60 | -2.44% | 8,435,000 |
| Sep 28, 2026 | 8.44 | 8.59 | 7.79 | 7.79 | 7.79 | -9.94% | 13,945,072 |
| Sep 25, 2026 | 8.68 | 9.08 | 8.17 | 8.65 | 8.65 | -0.92% | 28,885,631 |
| Sep 24, 2026 | 9.20 | 9.40 | 8.54 | 8.73 | 8.73 | -6.83% | 10,926,663 |
| Sep 23, 2026 | 9.87 | 9.93 | 9.36 | 9.37 | 9.37 | -4.97% | 5,538,746 |
| Sep 22, 2026 | 9.91 | 10.09 | 9.63 | 9.86 | 9.86 | 0.31% | 7,906,903 |
| Sep 21, 2026 | 9.85 | 9.95 | 9.16 | 9.83 | 9.83 | -1.70% | 10,870,634 |
| Sep 18, 2026 | 10.63 | 10.71 | 9.71 | 10.00 | 10.00 | -6.63% | 10,912,631 |
| Sep 17, 2026 | 11.66 | 11.80 | 10.60 | 10.71 | 10.71 | -9.01% | 21,218,840 |
| Sep 16, 2026 | 12.20 | 12.25 | 11.32 | 11.77 | 11.77 | -2.32% | 17,606,271 |
| Sep 15, 2026 | 12.45 | 12.88 | 12.03 | 12.05 | 12.05 | -3.37% | 23,944,963 |
| Sep 14, 2026 | 12.49 | 12.99 | 12.33 | 12.47 | 12.47 | 0.81% | 28,852,858 |
| Sep 11, 2026 | 12.57 | 12.57 | 12.10 | 12.37 | 12.37 | -0.88% | 11,533,065 |
| Sep 10, 2026 | 12.55 | 12.69 | 12.40 | 12.48 | 12.48 | -1.03% | 8,775,009 |
| Sep 9, 2026 | 12.45 | 12.80 | 12.33 | 12.61 | 12.61 | 0.48% | 16,691,360 |
| Sep 8, 2026 | 12.15 | 12.60 | 12.04 | 12.55 | 12.55 | 1.62% | 16,949,613 |
| Sep 7, 2026 | 12.50 | 12.60 | 12.00 | 12.35 | 12.35 | 1.23% | 13,988,956 |
| Sep 4, 2026 | 12.06 | 12.50 | 11.80 | 12.20 | 12.20 | 1.16% | 17,837,956 |
| Sep 3, 2026 | 12.70 | 12.78 | 12.06 | 12.06 | 12.06 | -5.04% | 15,114,895 |
| Sep 2, 2026 | 13.24 | 13.28 | 12.04 | 12.70 | 12.70 | -4.73% | 38,075,720 |
| Sep 1, 2026 | 12.86 | 13.80 | 12.75 | 13.33 | 13.33 | 2.93% | 47,732,537 |
| Aug 31, 2026 | 13.63 | 13.63 | 12.75 | 12.95 | 12.95 | -2.85% | 28,855,438 |
| Aug 28, 2026 | 12.96 | 13.43 | 12.88 | 13.33 | 13.33 | 2.93% | 33,076,844 |
| Aug 27, 2026 | 13.09 | 13.25 | 12.84 | 12.95 | 12.95 | -0.54% | 22,162,301 |
| Aug 26, 2026 | 12.99 | 13.66 | 12.59 | 13.02 | 13.02 | 0.93% | 30,881,419 |
| Aug 25, 2026 | 13.45 | 13.72 | 12.84 | 12.90 | 12.90 | -4.02% | 38,339,846 |
| Aug 24, 2026 | 13.16 | 14.05 | 13.16 | 13.44 | 13.44 | 3.15% | 47,071,440 |
| Aug 21, 2026 | 13.19 | 13.52 | 12.17 | 13.03 | 13.03 | 1.96% | 70,023,634 |
| Aug 20, 2026 | 11.68 | 12.78 | 11.57 | 12.78 | 12.78 | 9.98% | 63,068,544 |