Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey · Delayed Price · Currency is TRY 314.00
-2.75 (-0.87%)
At close: Dec 5, 2025
IST:GOLTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 316.75 | 316.75 | 310.00 | 314.00 | 314.00 | -2.41% | 153,097 |
| Dec 4, 2025 | 322.00 | 325.00 | 321.00 | 321.75 | 316.75 | 0.55% | 151,573 |
| Dec 3, 2025 | 319.50 | 322.75 | 318.75 | 320.00 | 315.03 | 0.31% | 125,987 |
| Dec 2, 2025 | 323.00 | 323.25 | 318.50 | 319.00 | 314.04 | -0.55% | 83,369 |
| Dec 1, 2025 | 316.75 | 321.50 | 315.25 | 320.75 | 315.77 | 1.26% | 142,944 |
| Nov 28, 2025 | 317.50 | 317.50 | 314.75 | 316.75 | 311.83 | 0.32% | 72,351 |
| Nov 27, 2025 | 318.00 | 318.75 | 315.00 | 315.75 | 310.84 | 0.08% | 70,239 |
| Nov 26, 2025 | 313.00 | 318.50 | 312.75 | 315.50 | 310.60 | 0.88% | 151,411 |
| Nov 25, 2025 | 316.50 | 318.25 | 312.75 | 312.75 | 307.89 | -1.18% | 117,714 |
| Nov 24, 2025 | 316.25 | 318.50 | 315.00 | 316.50 | 311.58 | 0.16% | 91,796 |
| Nov 21, 2025 | 317.00 | 317.00 | 313.75 | 316.00 | 311.09 | -0.24% | 97,581 |
| Nov 20, 2025 | 319.00 | 322.00 | 315.50 | 316.75 | 311.83 | -0.47% | 85,135 |
| Nov 19, 2025 | 320.00 | 322.00 | 317.00 | 318.25 | 313.30 | 0.08% | 101,969 |
| Nov 18, 2025 | 316.25 | 322.75 | 315.50 | 318.00 | 313.06 | 0.55% | 96,364 |
| Nov 17, 2025 | 312.50 | 319.75 | 312.50 | 316.25 | 311.34 | 1.61% | 117,163 |
| Nov 14, 2025 | 316.50 | 318.00 | 310.75 | 311.25 | 306.41 | -1.66% | 107,542 |
| Nov 13, 2025 | 316.25 | 320.75 | 315.50 | 316.50 | 311.58 | 0.16% | 142,493 |
| Nov 12, 2025 | 323.25 | 325.25 | 314.50 | 316.00 | 311.09 | -1.86% | 173,954 |
| Nov 11, 2025 | 330.50 | 333.25 | 317.75 | 322.00 | 317.00 | -2.20% | 168,417 |
| Nov 10, 2025 | 333.00 | 335.00 | 328.00 | 329.25 | 324.13 | -0.98% | 117,327 |
| Nov 7, 2025 | 336.25 | 337.25 | 331.00 | 332.50 | 327.33 | -0.97% | 183,089 |
| Nov 6, 2025 | 337.50 | 339.75 | 334.50 | 335.75 | 330.53 | -0.07% | 101,349 |
| Nov 5, 2025 | 334.00 | 339.25 | 332.75 | 336.00 | 330.78 | 0.67% | 151,945 |
| Nov 4, 2025 | 339.50 | 340.25 | 332.75 | 333.75 | 328.56 | -1.18% | 115,987 |
| Nov 3, 2025 | 335.00 | 343.50 | 334.25 | 337.75 | 332.50 | 1.58% | 205,232 |
| Oct 31, 2025 | 330.75 | 332.50 | 328.00 | 332.50 | 327.33 | 0.76% | 137,996 |
| Oct 30, 2025 | 326.75 | 330.75 | 326.50 | 330.00 | 324.87 | 1.07% | 119,133 |
| Oct 28, 2025 | 328.50 | 329.50 | 326.00 | 326.50 | 321.43 | -0.23% | 31,252 |
| Oct 27, 2025 | 330.00 | 334.00 | 326.50 | 327.25 | 322.16 | -0.83% | 162,680 |
| Oct 24, 2025 | 322.75 | 330.75 | 322.00 | 330.00 | 324.87 | 3.04% | 287,904 |
| Oct 23, 2025 | 323.75 | 323.75 | 319.25 | 320.25 | 315.27 | -0.62% | 91,775 |
| Oct 22, 2025 | 322.00 | 325.00 | 320.50 | 322.25 | 317.24 | 0.39% | 107,608 |
| Oct 21, 2025 | 321.25 | 328.50 | 319.50 | 321.00 | 316.01 | - | 121,876 |
| Oct 20, 2025 | 319.50 | 322.00 | 313.25 | 321.00 | 316.01 | 0.94% | 163,161 |
| Oct 17, 2025 | 321.50 | 323.50 | 311.75 | 318.00 | 313.06 | -1.17% | 193,953 |
| Oct 16, 2025 | 323.50 | 328.00 | 319.50 | 321.75 | 316.75 | -0.69% | 116,274 |
| Oct 15, 2025 | 321.75 | 326.00 | 321.75 | 324.00 | 318.97 | 0.70% | 175,892 |
| Oct 14, 2025 | 328.75 | 333.50 | 321.75 | 321.75 | 316.75 | -2.13% | 134,490 |
| Oct 13, 2025 | 336.25 | 340.25 | 328.75 | 328.75 | 323.64 | -3.24% | 140,836 |
| Oct 10, 2025 | 340.25 | 343.00 | 336.25 | 339.75 | 334.47 | 0.07% | 115,181 |
| Oct 9, 2025 | 338.00 | 343.50 | 335.00 | 339.50 | 334.22 | 1.95% | 209,660 |
| Oct 8, 2025 | 340.00 | 343.00 | 332.00 | 333.00 | 327.83 | -1.55% | 215,051 |
| Oct 7, 2025 | 342.00 | 354.50 | 336.00 | 338.25 | 332.99 | -3.97% | 376,872 |
| Oct 6, 2025 | 324.25 | 355.00 | 324.25 | 352.25 | 346.78 | 9.14% | 601,717 |
| Oct 3, 2025 | 324.75 | 326.25 | 321.25 | 322.75 | 317.73 | -0.46% | 83,232 |
| Oct 2, 2025 | 329.00 | 330.75 | 323.75 | 324.25 | 319.21 | -1.44% | 108,123 |
| Oct 1, 2025 | 326.75 | 330.25 | 322.25 | 329.00 | 323.89 | 0.77% | 139,036 |
| Sep 30, 2025 | 337.00 | 341.50 | 316.25 | 326.50 | 321.43 | -3.12% | 475,489 |
| Sep 29, 2025 | 339.00 | 340.00 | 334.50 | 337.00 | 331.76 | -0.59% | 128,394 |
| Sep 26, 2025 | 342.25 | 344.50 | 337.75 | 339.00 | 333.73 | -0.95% | 132,792 |