Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey · Delayed Price · Currency is TRY 284.75
-8.25 (-2.82%)
At close: Sep 15, 2026
IST:GOLTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 293.00 | 294.25 | 284.75 | 284.75 | 284.75 | -2.82% | 88,569 |
| Sep 14, 2026 | 298.50 | 299.00 | 292.25 | 293.00 | 293.00 | -2.09% | 95,330 |
| Sep 11, 2026 | 296.00 | 300.00 | 293.50 | 299.25 | 299.25 | 1.10% | 84,128 |
| Sep 10, 2026 | 302.00 | 303.00 | 296.00 | 296.00 | 296.00 | -1.74% | 120,272 |
| Sep 9, 2026 | 301.25 | 307.00 | 301.25 | 301.25 | 301.25 | -0.41% | 82,650 |
| Sep 8, 2026 | 297.00 | 303.00 | 296.50 | 302.50 | 302.50 | 1.85% | 173,209 |
| Sep 7, 2026 | 294.50 | 297.75 | 292.00 | 297.00 | 297.00 | 1.80% | 63,851 |
| Sep 4, 2026 | 293.50 | 294.00 | 290.00 | 291.75 | 291.75 | -0.09% | 60,356 |
| Sep 3, 2026 | 296.75 | 296.75 | 291.50 | 292.00 | 292.00 | -1.27% | 62,681 |
| Sep 2, 2026 | 297.75 | 297.75 | 291.25 | 295.75 | 295.75 | -0.50% | 58,789 |
| Sep 1, 2026 | 302.50 | 303.25 | 296.25 | 297.25 | 297.25 | -1.49% | 72,598 |
| Aug 31, 2026 | 307.00 | 309.00 | 299.75 | 301.75 | 301.75 | -1.47% | 89,657 |
| Aug 28, 2026 | 304.75 | 307.75 | 304.75 | 306.25 | 306.25 | 0.57% | 71,468 |
| Aug 27, 2026 | 313.00 | 313.25 | 304.50 | 304.50 | 304.50 | -2.56% | 123,126 |
| Aug 26, 2026 | 312.00 | 315.75 | 310.50 | 312.50 | 312.50 | -0.16% | 145,463 |
| Aug 25, 2026 | 318.50 | 320.50 | 313.00 | 313.00 | 313.00 | -1.57% | 106,841 |
| Aug 24, 2026 | 320.75 | 321.75 | 318.00 | 318.00 | 318.00 | -0.39% | 228,088 |
| Aug 21, 2026 | 320.25 | 326.00 | 316.75 | 319.25 | 319.25 | -0.31% | 242,506 |
| Aug 20, 2026 | 307.00 | 327.75 | 307.00 | 320.25 | 320.25 | 4.49% | 481,108 |
| Aug 19, 2026 | 312.50 | 312.75 | 305.00 | 306.50 | 306.50 | -2.08% | 250,919 |
| Aug 18, 2026 | 326.00 | 326.00 | 310.00 | 313.00 | 313.00 | 5.30% | 576,546 |
| Aug 17, 2026 | 295.00 | 300.50 | 294.25 | 297.25 | 297.25 | 1.28% | 114,262 |
| Aug 14, 2026 | 292.75 | 295.00 | 292.50 | 293.50 | 293.50 | 0.60% | 44,055 |
| Aug 13, 2026 | 293.25 | 293.25 | 291.00 | 291.75 | 291.75 | -0.51% | 28,631 |
| Aug 12, 2026 | 290.00 | 296.50 | 289.00 | 293.25 | 293.25 | 1.21% | 54,445 |
| Aug 11, 2026 | 290.75 | 290.75 | 288.50 | 289.75 | 289.75 | -0.43% | 30,462 |
| Aug 10, 2026 | 290.75 | 293.00 | 289.50 | 291.00 | 291.00 | 0.09% | 51,415 |
| Aug 7, 2026 | 288.50 | 291.50 | 287.75 | 290.75 | 290.75 | 0.78% | 79,950 |
| Aug 6, 2026 | 290.50 | 291.25 | 288.25 | 288.50 | 288.50 | -0.69% | 55,299 |
| Aug 5, 2026 | 290.00 | 293.25 | 286.75 | 290.50 | 290.50 | 0.17% | 50,335 |
| Aug 4, 2026 | 285.50 | 290.00 | 283.50 | 290.00 | 290.00 | 1.93% | 64,980 |
| Aug 3, 2026 | 288.25 | 291.00 | 283.25 | 284.50 | 284.50 | -0.96% | 64,414 |
| Jul 31, 2026 | 290.25 | 292.25 | 283.25 | 287.25 | 287.25 | -0.52% | 71,771 |
| Jul 30, 2026 | 289.75 | 292.00 | 288.25 | 288.75 | 288.75 | -0.77% | 71,801 |
| Jul 29, 2026 | 298.50 | 299.50 | 290.25 | 291.00 | 291.00 | -2.51% | 76,919 |
| Jul 28, 2026 | 303.50 | 304.75 | 297.75 | 298.50 | 298.50 | -1.89% | 77,212 |
| Jul 27, 2026 | 312.75 | 312.75 | 303.50 | 304.25 | 304.25 | -1.85% | 62,973 |
| Jul 24, 2026 | 311.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.32% | 47,907 |
| Jul 23, 2026 | 313.00 | 314.25 | 311.00 | 311.00 | 311.00 | -0.56% | 55,391 |
| Jul 22, 2026 | 314.75 | 314.75 | 311.75 | 312.75 | 312.75 | 0.08% | 51,255 |
| Jul 21, 2026 | 315.50 | 315.75 | 311.50 | 312.50 | 312.50 | -0.16% | 48,877 |
| Jul 20, 2026 | 314.25 | 318.00 | 311.50 | 313.00 | 313.00 | -0.40% | 78,618 |
| Jul 17, 2026 | 322.00 | 322.00 | 306.00 | 314.25 | 314.25 | -3.26% | 138,315 |
| Jul 16, 2026 | 316.00 | 329.00 | 316.00 | 329.00 | 324.83 | 4.20% | 150,601 |
| Jul 14, 2026 | 315.25 | 316.50 | 314.50 | 315.75 | 311.75 | 0.08% | 45,482 |
| Jul 13, 2026 | 318.50 | 319.25 | 315.50 | 315.50 | 311.50 | -1.02% | 41,210 |
| Jul 10, 2026 | 316.50 | 320.25 | 316.50 | 318.75 | 314.71 | 0.79% | 67,913 |
| Jul 9, 2026 | 321.25 | 321.75 | 315.50 | 316.25 | 312.24 | -1.17% | 38,839 |
| Jul 8, 2026 | 323.75 | 324.25 | 317.00 | 320.00 | 315.94 | -1.54% | 80,378 |
| Jul 7, 2026 | 326.00 | 328.00 | 324.50 | 325.00 | 320.88 | -0.15% | 89,280 |