Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey · Delayed Price · Currency is TRY 22.14
-0.24 (-1.07%)
At close: Sep 3, 2025
IST:GOZDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.28 | 22.70 | 22.20 | 22.56 | - | 1.90% | 305,602 |
| Sep 3, 2025 | 22.40 | 22.60 | 22.00 | 22.14 | - | -1.07% | 2,224,009 |
| Sep 2, 2025 | 23.24 | 23.50 | 20.88 | 22.38 | - | -3.45% | 3,530,114 |
| Sep 1, 2025 | 22.68 | 23.34 | 22.54 | 23.18 | - | 2.02% | 2,693,275 |
| Aug 29, 2025 | 23.00 | 23.16 | 22.28 | 22.72 | - | -1.13% | 1,911,216 |
| Aug 28, 2025 | 22.40 | 23.10 | 22.20 | 22.98 | - | 2.59% | 3,023,858 |
| Aug 27, 2025 | 23.30 | 23.42 | 22.20 | 22.40 | - | -3.53% | 4,331,377 |
| Aug 26, 2025 | 23.64 | 23.88 | 22.96 | 23.22 | - | -1.61% | 3,371,241 |
| Aug 25, 2025 | 23.58 | 23.80 | 23.32 | 23.60 | - | 1.37% | 4,772,825 |
| Aug 22, 2025 | 23.54 | 23.84 | 23.12 | 23.28 | - | -1.02% | 3,059,269 |
| Aug 21, 2025 | 23.24 | 23.78 | 23.10 | 23.52 | - | 1.82% | 4,534,350 |
| Aug 20, 2025 | 23.00 | 23.54 | 22.98 | 23.10 | - | 0.43% | 2,670,334 |
| Aug 19, 2025 | 23.52 | 23.62 | 22.94 | 23.00 | - | -2.21% | 3,725,108 |
| Aug 18, 2025 | 23.22 | 23.78 | 23.14 | 23.52 | - | 1.73% | 4,010,674 |
| Aug 15, 2025 | 23.34 | 23.50 | 22.84 | 23.12 | - | -1.11% | 4,319,179 |
| Aug 14, 2025 | 22.50 | 24.40 | 22.50 | 23.38 | - | 5.03% | 7,345,384 |
| Aug 13, 2025 | 22.36 | 22.72 | 21.96 | 22.26 | - | -0.09% | 3,390,719 |
| Aug 12, 2025 | 22.20 | 22.82 | 21.88 | 22.28 | - | 0.45% | 3,876,227 |
| Aug 11, 2025 | 22.06 | 22.46 | 22.02 | 22.18 | - | 0.91% | 2,413,356 |
| Aug 8, 2025 | 22.18 | 22.90 | 21.80 | 21.98 | - | -0.81% | 4,162,445 |
| Aug 7, 2025 | 21.92 | 22.22 | 21.78 | 22.16 | - | 1.65% | 2,799,124 |
| Aug 6, 2025 | 22.66 | 22.80 | 21.72 | 21.80 | - | -2.24% | 2,948,573 |
| Aug 5, 2025 | 21.48 | 22.32 | 21.48 | 22.30 | - | 4.21% | 4,079,505 |
| Aug 4, 2025 | 21.30 | 21.72 | 21.16 | 21.40 | - | 0.94% | 2,766,459 |
| Aug 1, 2025 | 21.88 | 21.92 | 21.12 | 21.20 | - | -3.81% | 4,676,537 |
| Jul 31, 2025 | 21.98 | 22.46 | 21.92 | 22.04 | - | 0.92% | 3,138,466 |
| Jul 30, 2025 | 22.82 | 23.22 | 21.72 | 21.84 | - | -4.38% | 6,178,344 |
| Jul 29, 2025 | 21.28 | 23.40 | 21.28 | 22.84 | - | 7.33% | 8,840,164 |
| Jul 28, 2025 | 21.02 | 21.74 | 20.78 | 21.28 | - | 1.62% | 4,786,516 |
| Jul 25, 2025 | 21.34 | 21.60 | 20.60 | 20.94 | - | 0.10% | 3,202,105 |
| Jul 24, 2025 | 21.00 | 21.34 | 20.64 | 20.92 | - | 0.48% | 4,279,046 |
| Jul 23, 2025 | 20.64 | 21.22 | 20.34 | 20.82 | - | 1.76% | 5,397,116 |
| Jul 22, 2025 | 20.10 | 21.22 | 20.10 | 20.46 | - | 1.29% | 6,502,607 |
| Jul 21, 2025 | 20.32 | 20.70 | 20.00 | 20.20 | - | -0.30% | 6,956,700 |
| Jul 18, 2025 | 18.70 | 20.48 | 18.52 | 20.26 | - | 8.63% | 10,782,432 |
| Jul 17, 2025 | 18.23 | 18.80 | 18.23 | 18.65 | - | 2.42% | 2,554,976 |
| Jul 16, 2025 | 18.44 | 18.90 | 17.84 | 18.21 | - | -1.25% | 4,658,387 |
| Jul 14, 2025 | 18.65 | 18.98 | 18.41 | 18.44 | - | -0.75% | 4,302,552 |
| Jul 11, 2025 | 17.94 | 18.70 | 17.89 | 18.58 | - | 3.91% | 7,298,765 |
| Jul 10, 2025 | 17.27 | 17.92 | 17.27 | 17.88 | - | 4.14% | 5,289,589 |
| Jul 9, 2025 | 16.78 | 17.26 | 16.78 | 17.17 | - | 2.45% | 3,426,783 |
| Jul 8, 2025 | 17.18 | 17.35 | 16.71 | 16.76 | - | -2.05% | 2,589,097 |
| Jul 7, 2025 | 17.74 | 17.74 | 16.86 | 17.11 | - | -4.09% | 2,811,937 |
| Jul 4, 2025 | 17.60 | 17.98 | 17.50 | 17.84 | - | 1.36% | 2,926,128 |
| Jul 3, 2025 | 17.80 | 17.99 | 17.56 | 17.60 | - | -0.51% | 3,479,386 |
| Jul 2, 2025 | 17.38 | 18.24 | 17.22 | 17.69 | - | 2.55% | 6,955,500 |
| Jul 1, 2025 | 17.06 | 17.46 | 16.88 | 17.25 | - | 1.59% | 2,396,592 |
| Jun 30, 2025 | 16.45 | 17.09 | 16.45 | 16.98 | - | 3.35% | 3,342,021 |
| Jun 27, 2025 | 16.35 | 16.66 | 16.29 | 16.43 | - | 0.67% | 2,337,961 |
| Jun 26, 2025 | 16.54 | 16.89 | 16.32 | 16.32 | - | -1.33% | 3,159,548 |