Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey · Delayed Price · Currency is TRY 343.00
-2.25 (-0.65%)
At close: May 26, 2026
IST:GOLTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 345.50 | 345.50 | 341.75 | 343.00 | 343.00 | -0.65% | 32,036 |
| May 25, 2026 | 343.50 | 346.50 | 341.50 | 345.25 | 345.25 | 0.51% | 64,043 |
| May 22, 2026 | 330.00 | 344.00 | 330.00 | 343.50 | 343.50 | 2.54% | 172,141 |
| May 21, 2026 | 352.75 | 352.75 | 335.00 | 335.00 | 335.00 | -4.63% | 89,677 |
| May 20, 2026 | 359.00 | 359.00 | 349.25 | 351.25 | 351.25 | -2.16% | 159,661 |
| May 18, 2026 | 364.25 | 365.25 | 357.50 | 359.00 | 359.00 | -2.45% | 84,683 |
| May 15, 2026 | 380.75 | 380.75 | 365.00 | 368.00 | 368.00 | -2.26% | 139,180 |
| May 14, 2026 | 371.00 | 384.50 | 368.25 | 376.50 | 376.50 | 1.83% | 346,619 |
| May 13, 2026 | 374.25 | 375.00 | 365.00 | 369.75 | 369.75 | -0.40% | 153,512 |
| May 12, 2026 | 374.00 | 381.25 | 368.75 | 371.25 | 371.25 | -0.54% | 202,658 |
| May 11, 2026 | 372.50 | 380.00 | 370.00 | 373.25 | 373.25 | 0.20% | 156,137 |
| May 8, 2026 | 368.00 | 375.25 | 368.00 | 372.50 | 372.50 | -0.40% | 123,840 |
| May 7, 2026 | 373.00 | 378.00 | 372.00 | 374.00 | 374.00 | 0.67% | 118,560 |
| May 6, 2026 | 371.25 | 375.00 | 369.00 | 371.50 | 371.50 | 1.30% | 165,445 |
| May 5, 2026 | 370.25 | 371.50 | 366.75 | 366.75 | 366.75 | -0.54% | 62,144 |
| May 4, 2026 | 366.00 | 374.50 | 365.00 | 368.75 | 368.75 | 0.68% | 101,333 |
| Apr 30, 2026 | 360.75 | 366.25 | 359.75 | 366.25 | 366.25 | 1.52% | 50,849 |
| Apr 29, 2026 | 364.25 | 366.00 | 359.75 | 360.75 | 360.75 | -0.35% | 59,481 |
| Apr 28, 2026 | 372.00 | 373.50 | 360.00 | 362.00 | 362.00 | -2.69% | 85,954 |
| Apr 27, 2026 | 370.50 | 375.50 | 370.00 | 372.00 | 372.00 | 0.40% | 69,291 |
| Apr 24, 2026 | 375.00 | 375.50 | 367.50 | 370.50 | 370.50 | -1.20% | 80,227 |
| Apr 22, 2026 | 380.25 | 383.25 | 374.00 | 375.00 | 375.00 | -0.66% | 87,288 |
| Apr 21, 2026 | 380.25 | 383.25 | 375.50 | 377.50 | 377.50 | -0.26% | 98,120 |
| Apr 20, 2026 | 379.75 | 382.25 | 376.50 | 378.50 | 378.50 | -0.92% | 103,929 |
| Apr 17, 2026 | 377.25 | 383.50 | 373.50 | 382.00 | 382.00 | 2.14% | 188,019 |
| Apr 16, 2026 | 384.25 | 386.50 | 373.25 | 374.00 | 374.00 | -2.67% | 125,496 |
| Apr 15, 2026 | 391.00 | 392.75 | 384.00 | 384.25 | 384.25 | -1.73% | 120,671 |
| Apr 14, 2026 | 394.50 | 397.00 | 389.50 | 391.00 | 391.00 | -0.26% | 94,532 |
| Apr 13, 2026 | 378.75 | 400.00 | 378.25 | 392.00 | 392.00 | 1.82% | 262,233 |
| Apr 10, 2026 | 373.50 | 388.00 | 373.50 | 385.00 | 385.00 | 3.29% | 228,838 |
| Apr 9, 2026 | 376.00 | 380.00 | 372.25 | 372.75 | 372.75 | -0.86% | 172,720 |
| Apr 8, 2026 | 375.50 | 379.00 | 373.00 | 376.00 | 376.00 | 3.01% | 160,388 |
| Apr 7, 2026 | 374.25 | 377.75 | 364.25 | 365.00 | 365.00 | -2.47% | 119,344 |
| Apr 6, 2026 | 373.00 | 377.50 | 372.25 | 374.25 | 374.25 | 0.34% | 103,419 |
| Apr 3, 2026 | 378.75 | 382.50 | 373.00 | 373.00 | 373.00 | -1.52% | 138,487 |
| Apr 2, 2026 | 378.00 | 385.00 | 371.25 | 378.75 | 378.75 | 0.07% | 213,769 |
| Apr 1, 2026 | 381.00 | 382.50 | 375.00 | 378.50 | 378.50 | 0.53% | 167,197 |
| Mar 31, 2026 | 376.25 | 385.00 | 372.50 | 376.50 | 376.50 | 0.20% | 201,084 |
| Mar 30, 2026 | 363.00 | 380.75 | 358.50 | 375.75 | 375.75 | 3.30% | 227,343 |
| Mar 27, 2026 | 368.75 | 371.50 | 355.75 | 363.75 | 363.75 | -1.22% | 165,627 |
| Mar 26, 2026 | 363.50 | 378.75 | 362.50 | 368.25 | 368.25 | 0.89% | 218,206 |
| Mar 25, 2026 | 368.75 | 372.00 | 361.75 | 365.00 | 365.00 | -0.54% | 151,228 |
| Mar 24, 2026 | 355.25 | 379.25 | 349.75 | 367.00 | 367.00 | 3.16% | 521,842 |
| Mar 23, 2026 | 335.25 | 358.00 | 328.50 | 355.75 | 355.75 | 5.17% | 331,818 |
| Mar 19, 2026 | 341.00 | 342.25 | 337.50 | 338.25 | 338.25 | -1.24% | 42,253 |
| Mar 18, 2026 | 340.25 | 349.50 | 337.25 | 342.50 | 342.50 | 1.26% | 215,400 |
| Mar 17, 2026 | 334.00 | 340.00 | 333.50 | 338.25 | 338.25 | 1.65% | 88,904 |
| Mar 16, 2026 | 335.00 | 336.75 | 332.25 | 332.75 | 332.75 | -0.67% | 80,289 |
| Mar 13, 2026 | 341.50 | 341.75 | 331.75 | 335.00 | 335.00 | -1.98% | 158,780 |
| Mar 12, 2026 | 347.00 | 357.25 | 340.00 | 341.75 | 341.75 | 0.96% | 310,565 |