Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey · Delayed Price · Currency is TRY 332.50
-3.25 (-0.97%)
At close: Nov 7, 2025
IST:GOLTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 336.25 | 337.25 | 331.00 | 332.50 | 332.50 | -0.97% | 183,089 |
| Nov 6, 2025 | 337.50 | 339.75 | 334.50 | 335.75 | 335.75 | -0.07% | 101,349 |
| Nov 5, 2025 | 334.00 | 339.25 | 332.75 | 336.00 | 336.00 | 0.67% | 151,945 |
| Nov 4, 2025 | 339.50 | 340.25 | 332.75 | 333.75 | 333.75 | -1.18% | 115,987 |
| Nov 3, 2025 | 335.00 | 343.50 | 334.25 | 337.75 | 337.75 | 1.58% | 205,232 |
| Oct 31, 2025 | 330.75 | 332.50 | 328.00 | 332.50 | 332.50 | 0.76% | 137,996 |
| Oct 30, 2025 | 326.75 | 330.75 | 326.50 | 330.00 | 330.00 | 1.07% | 119,133 |
| Oct 28, 2025 | 328.50 | 329.50 | 326.00 | 326.50 | 326.50 | -0.23% | 31,252 |
| Oct 27, 2025 | 330.00 | 334.00 | 326.50 | 327.25 | 327.25 | -0.83% | 162,680 |
| Oct 24, 2025 | 322.75 | 330.75 | 322.00 | 330.00 | 330.00 | 3.04% | 287,904 |
| Oct 23, 2025 | 323.75 | 323.75 | 319.25 | 320.25 | 320.25 | -0.62% | 91,775 |
| Oct 22, 2025 | 322.00 | 325.00 | 320.50 | 322.25 | 322.25 | 0.39% | 107,608 |
| Oct 21, 2025 | 321.25 | 328.50 | 319.50 | 321.00 | 321.00 | - | 121,876 |
| Oct 20, 2025 | 319.50 | 322.00 | 313.25 | 321.00 | 321.00 | 0.94% | 163,161 |
| Oct 17, 2025 | 321.50 | 323.50 | 311.75 | 318.00 | 318.00 | -1.17% | 193,953 |
| Oct 16, 2025 | 323.50 | 328.00 | 319.50 | 321.75 | 321.75 | -0.69% | 116,274 |
| Oct 15, 2025 | 321.75 | 326.00 | 321.75 | 324.00 | 324.00 | 0.70% | 175,892 |
| Oct 14, 2025 | 328.75 | 333.50 | 321.75 | 321.75 | 321.75 | -2.13% | 134,490 |
| Oct 13, 2025 | 336.25 | 340.25 | 328.75 | 328.75 | 328.75 | -3.24% | 140,836 |
| Oct 10, 2025 | 340.25 | 343.00 | 336.25 | 339.75 | 339.75 | 0.07% | 115,181 |
| Oct 9, 2025 | 338.00 | 343.50 | 335.00 | 339.50 | 339.50 | 1.95% | 209,660 |
| Oct 8, 2025 | 340.00 | 343.00 | 332.00 | 333.00 | 333.00 | -1.55% | 215,051 |
| Oct 7, 2025 | 342.00 | 354.50 | 336.00 | 338.25 | 338.25 | -3.97% | 376,872 |
| Oct 6, 2025 | 324.25 | 355.00 | 324.25 | 352.25 | 352.25 | 9.14% | 601,717 |
| Oct 3, 2025 | 324.75 | 326.25 | 321.25 | 322.75 | 322.75 | -0.46% | 83,232 |
| Oct 2, 2025 | 329.00 | 330.75 | 323.75 | 324.25 | 324.25 | -1.44% | 108,123 |
| Oct 1, 2025 | 326.75 | 330.25 | 322.25 | 329.00 | 329.00 | 0.77% | 139,036 |
| Sep 30, 2025 | 337.00 | 341.50 | 316.25 | 326.50 | 326.50 | -3.12% | 475,489 |
| Sep 29, 2025 | 339.00 | 340.00 | 334.50 | 337.00 | 337.00 | -0.59% | 128,394 |
| Sep 26, 2025 | 342.25 | 344.50 | 337.75 | 339.00 | 339.00 | -0.95% | 132,792 |
| Sep 25, 2025 | 349.25 | 350.25 | 341.50 | 342.25 | 342.25 | -1.51% | 190,816 |
| Sep 24, 2025 | 357.00 | 359.00 | 344.75 | 347.50 | 347.50 | -2.66% | 292,880 |
| Sep 23, 2025 | 355.00 | 359.00 | 349.00 | 357.00 | 357.00 | 0.28% | 258,105 |
| Sep 22, 2025 | 345.25 | 357.00 | 345.25 | 356.00 | 356.00 | 4.09% | 504,418 |
| Sep 19, 2025 | 341.00 | 346.00 | 338.00 | 342.00 | 342.00 | 1.11% | 164,052 |
| Sep 18, 2025 | 346.00 | 353.00 | 337.00 | 338.25 | 338.25 | -2.24% | 167,134 |
| Sep 17, 2025 | 338.00 | 349.50 | 336.50 | 346.00 | 346.00 | 2.06% | 239,503 |
| Sep 16, 2025 | 330.00 | 340.00 | 325.25 | 339.00 | 339.00 | 3.67% | 188,295 |
| Sep 15, 2025 | 315.00 | 330.00 | 307.25 | 327.00 | 327.00 | 5.23% | 199,384 |
| Sep 12, 2025 | 310.50 | 313.00 | 308.50 | 310.75 | 310.75 | - | 111,430 |
| Sep 11, 2025 | 314.50 | 319.75 | 310.00 | 310.75 | 310.75 | -0.88% | 183,702 |
| Sep 10, 2025 | 318.00 | 318.50 | 312.50 | 313.50 | 313.50 | -0.79% | 124,616 |
| Sep 9, 2025 | 317.50 | 320.75 | 314.75 | 316.00 | 316.00 | -0.63% | 155,722 |
| Sep 8, 2025 | 316.50 | 320.75 | 316.00 | 318.00 | 318.00 | -2.60% | 189,758 |
| Sep 5, 2025 | 333.25 | 334.75 | 326.25 | 326.50 | 326.50 | -1.80% | 218,991 |
| Sep 4, 2025 | 330.00 | 334.50 | 330.00 | 332.50 | 332.50 | 0.99% | 204,704 |
| Sep 3, 2025 | 334.25 | 334.25 | 327.25 | 329.25 | 329.25 | -1.35% | 208,244 |
| Sep 2, 2025 | 345.25 | 350.25 | 325.00 | 333.75 | 333.75 | -3.26% | 393,573 |
| Sep 1, 2025 | 346.00 | 348.25 | 344.25 | 345.00 | 345.00 | -0.22% | 122,005 |
| Aug 29, 2025 | 348.75 | 349.50 | 344.25 | 345.75 | 345.75 | -0.58% | 144,316 |