Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey · Delayed Price · Currency is TRY 329.25
-4.50 (-1.35%)
At close: Sep 3, 2025
IST:GOLTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 334.25 | 334.25 | 327.25 | 329.25 | - | -1.35% | 208,244 |
| Sep 2, 2025 | 345.25 | 350.25 | 325.00 | 333.75 | - | -3.26% | 393,573 |
| Sep 1, 2025 | 346.00 | 348.25 | 344.25 | 345.00 | - | -0.22% | 122,005 |
| Aug 29, 2025 | 348.75 | 349.50 | 344.25 | 345.75 | - | -0.58% | 144,316 |
| Aug 28, 2025 | 347.75 | 351.00 | 347.75 | 347.75 | - | 0.14% | 176,910 |
| Aug 27, 2025 | 357.00 | 358.50 | 347.25 | 347.25 | - | -2.59% | 274,178 |
| Aug 26, 2025 | 358.00 | 360.00 | 354.00 | 356.50 | - | -0.28% | 314,489 |
| Aug 25, 2025 | 357.50 | 359.50 | 355.25 | 357.50 | - | 1.06% | 225,520 |
| Aug 22, 2025 | 346.00 | 355.00 | 344.75 | 353.75 | - | 2.31% | 309,920 |
| Aug 21, 2025 | 342.25 | 346.00 | 342.00 | 345.75 | - | 1.62% | 137,719 |
| Aug 20, 2025 | 338.75 | 342.75 | 337.50 | 340.25 | - | 0.44% | 207,209 |
| Aug 19, 2025 | 345.00 | 345.00 | 335.75 | 338.75 | - | -3.21% | 384,317 |
| Aug 18, 2025 | 345.00 | 351.00 | 344.25 | 350.00 | - | 1.52% | 182,579 |
| Aug 15, 2025 | 341.00 | 346.00 | 339.50 | 344.75 | - | 1.17% | 135,896 |
| Aug 14, 2025 | 343.75 | 346.50 | 340.75 | 340.75 | - | -1.09% | 131,401 |
| Aug 13, 2025 | 346.50 | 347.75 | 344.25 | 344.50 | - | -0.58% | 151,351 |
| Aug 12, 2025 | 353.00 | 353.75 | 345.50 | 346.50 | - | -1.63% | 281,415 |
| Aug 11, 2025 | 352.50 | 356.25 | 351.25 | 352.25 | - | 0.57% | 237,852 |
| Aug 8, 2025 | 352.25 | 354.50 | 349.25 | 350.25 | - | -0.21% | 183,537 |
| Aug 7, 2025 | 353.25 | 357.00 | 350.00 | 351.00 | - | -0.28% | 325,911 |
| Aug 6, 2025 | 350.00 | 355.00 | 349.50 | 352.00 | - | 0.57% | 341,693 |
| Aug 5, 2025 | 351.75 | 353.75 | 350.00 | 350.00 | - | -0.36% | 215,326 |
| Aug 4, 2025 | 352.50 | 354.50 | 350.50 | 351.25 | - | -0.07% | 223,591 |
| Aug 1, 2025 | 350.75 | 355.00 | 349.25 | 351.50 | - | - | 197,313 |
| Jul 31, 2025 | 351.00 | 352.50 | 349.00 | 351.50 | - | 0.72% | 234,633 |
| Jul 30, 2025 | 345.50 | 351.75 | 344.25 | 349.00 | - | 1.01% | 161,851 |
| Jul 29, 2025 | 350.00 | 352.25 | 345.00 | 345.50 | - | -1.14% | 142,619 |
| Jul 28, 2025 | 356.25 | 356.25 | 348.25 | 349.50 | - | -1.20% | 173,988 |
| Jul 25, 2025 | 359.50 | 360.25 | 352.75 | 353.75 | - | -2.14% | 177,225 |
| Jul 24, 2025 | 348.25 | 365.00 | 348.25 | 361.50 | - | 4.18% | 569,364 |
| Jul 23, 2025 | 348.25 | 351.25 | 346.00 | 347.00 | - | 0.22% | 254,923 |
| Jul 22, 2025 | 349.25 | 352.00 | 345.00 | 346.25 | - | -0.50% | 229,650 |
| Jul 21, 2025 | 338.50 | 349.25 | 338.50 | 348.00 | - | 3.03% | 281,275 |
| Jul 18, 2025 | 340.00 | 341.50 | 334.50 | 337.75 | - | -0.66% | 164,717 |
| Jul 17, 2025 | 332.50 | 340.00 | 332.50 | 340.00 | - | 2.41% | 215,944 |
| Jul 16, 2025 | 335.00 | 338.75 | 327.00 | 332.00 | - | -0.60% | 223,345 |
| Jul 14, 2025 | 338.00 | 338.50 | 333.75 | 334.00 | - | -0.74% | 152,169 |
| Jul 11, 2025 | 345.00 | 347.00 | 334.00 | 336.50 | - | -1.97% | 318,636 |
| Jul 10, 2025 | 339.75 | 347.00 | 339.50 | 343.25 | - | 1.93% | 235,708 |
| Jul 9, 2025 | 334.50 | 340.00 | 332.50 | 336.75 | - | 0.75% | 175,980 |
| Jul 8, 2025 | 336.25 | 347.25 | 334.00 | 334.25 | - | -0.22% | 234,500 |
| Jul 7, 2025 | 337.75 | 343.00 | 333.00 | 335.00 | - | -1.76% | 163,005 |
| Jul 4, 2025 | 340.50 | 344.00 | 337.00 | 341.00 | - | 0.07% | 140,297 |
| Jul 3, 2025 | 344.50 | 346.00 | 338.00 | 340.75 | - | 0.52% | 131,110 |
| Jul 2, 2025 | 335.50 | 346.00 | 333.00 | 339.00 | - | 1.50% | 276,337 |
| Jul 1, 2025 | 327.50 | 335.50 | 323.00 | 334.00 | - | 2.14% | 200,913 |
| Jun 30, 2025 | 312.75 | 327.00 | 311.25 | 327.00 | - | 5.06% | 205,373 |
| Jun 27, 2025 | 313.75 | 316.50 | 308.75 | 311.25 | - | -1.19% | 88,256 |
| Jun 26, 2025 | 316.50 | 318.75 | 313.50 | 315.00 | - | -0.47% | 84,822 |
| Jun 25, 2025 | 316.00 | 317.25 | 313.75 | 316.50 | - | 0.24% | 104,579 |