Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey · Delayed Price · Currency is TRY 284.50
-2.75 (-0.96%)
At close: Aug 3, 2026
IST:GOLTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 288.25 | 290.00 | 288.25 | 289.25 | - | 0.70% | 1,601 |
| 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 |
| Jul 6, 2026 | 333.25 | 336.25 | 325.25 | 325.50 | 321.37 | -1.96% | 83,866 |
| Jul 3, 2026 | 330.50 | 335.00 | 327.25 | 332.00 | 327.79 | 0.53% | 105,497 |
| Jul 2, 2026 | 329.00 | 333.25 | 327.25 | 330.25 | 326.06 | 0.08% | 112,764 |
| Jul 1, 2026 | 323.50 | 332.50 | 322.25 | 330.00 | 325.81 | 2.25% | 119,247 |
| Jun 30, 2026 | 325.00 | 325.50 | 322.25 | 322.75 | 318.66 | -0.08% | 59,584 |
| Jun 29, 2026 | 322.25 | 325.75 | 322.00 | 323.00 | 318.90 | 0.54% | 93,502 |
| Jun 26, 2026 | 320.75 | 322.25 | 319.00 | 321.25 | 317.18 | - | 93,689 |
| Jun 25, 2026 | 324.00 | 327.00 | 320.50 | 321.25 | 317.18 | -0.46% | 82,040 |
| Jun 24, 2026 | 322.50 | 327.25 | 321.50 | 322.75 | 318.66 | 0.08% | 119,026 |
| Jun 23, 2026 | 327.00 | 327.75 | 322.50 | 322.50 | 318.41 | -1.75% | 114,106 |
| Jun 22, 2026 | 330.00 | 331.00 | 328.00 | 328.25 | 324.09 | - | 55,877 |
| Jun 19, 2026 | 329.75 | 330.75 | 328.00 | 328.25 | 324.09 | -0.98% | 68,719 |
| Jun 18, 2026 | 330.00 | 332.00 | 328.50 | 331.50 | 327.30 | 0.53% | 69,836 |
| Jun 17, 2026 | 333.25 | 333.75 | 328.25 | 329.75 | 325.57 | -0.60% | 53,618 |
| Jun 16, 2026 | 335.00 | 336.00 | 330.50 | 331.75 | 327.54 | -0.82% | 95,847 |
| Jun 15, 2026 | 331.00 | 335.50 | 329.00 | 334.50 | 330.26 | 2.29% | 132,395 |
| Jun 12, 2026 | 326.50 | 328.00 | 322.25 | 327.00 | 322.85 | 1.47% | 112,906 |
| Jun 11, 2026 | 325.50 | 325.50 | 319.25 | 322.25 | 318.16 | 0.08% | 100,363 |
| Jun 10, 2026 | 326.50 | 327.75 | 320.00 | 322.00 | 317.92 | -1.38% | 87,179 |
| Jun 9, 2026 | 334.00 | 335.00 | 325.75 | 326.50 | 322.36 | -2.10% | 130,759 |
| Jun 8, 2026 | 330.00 | 333.75 | 328.75 | 333.50 | 329.27 | 0.45% | 68,600 |
| Jun 5, 2026 | 338.00 | 338.75 | 331.75 | 332.00 | 327.79 | -1.04% | 110,885 |
| Jun 4, 2026 | 339.00 | 340.25 | 333.25 | 335.50 | 331.24 | -0.45% | 123,766 |
| Jun 3, 2026 | 342.50 | 344.50 | 337.00 | 337.00 | 332.73 | -1.61% | 147,991 |
| Jun 2, 2026 | 343.25 | 346.00 | 340.75 | 342.50 | 338.16 | 0.44% | 218,341 |
| Jun 1, 2026 | 347.00 | 348.75 | 341.00 | 341.00 | 336.67 | -0.58% | 94,015 |
| May 26, 2026 | 345.50 | 345.50 | 341.75 | 343.00 | 338.65 | -0.65% | 32,036 |
| May 25, 2026 | 343.50 | 346.50 | 341.50 | 345.25 | 340.87 | 0.51% | 64,043 |
| May 22, 2026 | 330.00 | 344.00 | 330.00 | 343.50 | 339.14 | 2.54% | 172,141 |
| May 21, 2026 | 352.75 | 352.75 | 335.00 | 335.00 | 330.75 | -4.63% | 89,677 |
| May 20, 2026 | 359.00 | 359.00 | 349.25 | 351.25 | 346.79 | -2.16% | 159,661 |