IST:GOZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.28	20.28	19.61	19.70	19.70	-1.79%	2,090,151
Mar 26, 2026	20.52	20.64	20.02	20.06	20.06	-2.24%	1,105,943
Mar 25, 2026	21.06	21.06	20.42	20.52	20.52	-0.68%	1,955,200
Mar 24, 2026	20.96	21.18	20.52	20.66	20.66	-1.34%	2,696,837
Mar 23, 2026	20.86	21.00	20.10	20.94	20.94	0.38%	2,465,538
Mar 19, 2026	20.78	20.90	20.70	20.86	20.86	0.10%	214,501
Mar 18, 2026	21.80	21.80	20.80	20.84	20.84	-2.25%	949,215
Mar 17, 2026	20.90	21.36	20.90	21.32	21.32	2.70%	739,531
Mar 16, 2026	21.54	21.76	20.76	20.76	20.76	-3.53%	1,484,157
Mar 13, 2026	21.54	21.68	21.22	21.52	21.52	0.09%	1,153,334
Mar 12, 2026	21.98	22.10	21.50	21.50	21.50	-1.47%	1,186,362
Mar 11, 2026	22.36	22.36	21.44	21.82	21.82	-1.89%	1,404,384
Mar 10, 2026	21.76	22.34	21.76	22.24	22.24	5.10%	1,989,575
Mar 9, 2026	21.20	21.68	20.58	21.16	21.16	-1.31%	2,363,457
Mar 6, 2026	22.12	22.14	21.34	21.44	21.44	-3.25%	1,518,117
Mar 5, 2026	21.98	22.66	21.98	22.16	22.16	0.91%	1,409,987
Mar 4, 2026	22.22	22.62	21.78	21.96	21.96	-1.17%	5,074,605
Mar 3, 2026	23.60	23.78	22.20	22.22	22.22	-5.69%	2,995,411
Mar 2, 2026	22.88	24.18	22.88	23.56	23.56	-7.24%	6,572,419
Feb 27, 2026	25.50	26.18	25.32	25.40	25.40	0.08%	2,110,384
Feb 26, 2026	25.60	25.80	25.00	25.38	25.38	-1.25%	1,946,169
Feb 25, 2026	26.84	26.84	25.64	25.70	25.70	-3.96%	3,128,933
Feb 24, 2026	26.70	26.86	26.32	26.76	26.76	0.22%	1,933,100
Feb 23, 2026	26.22	27.14	26.22	26.70	26.70	2.53%	2,501,581
Feb 20, 2026	25.84	26.28	25.34	26.04	26.04	1.24%	3,495,386
Feb 19, 2026	27.54	27.58	25.60	25.72	25.72	-6.34%	3,842,786
Feb 18, 2026	28.08	28.46	27.24	27.46	27.46	-2.49%	2,977,884
Feb 17, 2026	28.56	28.72	27.98	28.16	28.16	-0.98%	2,702,323
Feb 16, 2026	27.82	28.64	27.66	28.44	28.44	2.60%	2,993,637
Feb 13, 2026	27.26	27.80	27.18	27.72	27.72	1.69%	2,234,199
Feb 12, 2026	26.98	27.48	26.86	27.26	27.26	1.56%	2,556,176
Feb 11, 2026	26.76	27.04	26.66	26.84	26.84	0.30%	1,752,744
Feb 10, 2026	26.50	26.96	26.26	26.76	26.76	0.98%	3,230,676
Feb 9, 2026	26.18	26.64	26.06	26.50	26.50	2.32%	2,473,560
Feb 6, 2026	26.36	26.58	25.40	25.90	25.90	-2.19%	3,916,017
Feb 5, 2026	26.98	27.08	26.40	26.48	26.48	-1.85%	2,300,477
Feb 4, 2026	26.84	27.24	26.72	26.98	26.98	0.45%	2,729,591
Feb 3, 2026	26.20	27.26	26.20	26.86	26.86	1.90%	4,682,432
Feb 2, 2026	25.00	26.36	24.48	26.36	26.36	3.29%	6,168,830
Jan 30, 2026	25.82	26.10	25.38	25.52	25.52	-0.85%	3,791,349
Jan 29, 2026	25.36	26.80	25.28	25.74	25.74	1.82%	5,403,934
Jan 28, 2026	25.18	25.60	25.10	25.28	25.28	0.40%	3,559,871
Jan 27, 2026	25.32	25.70	25.04	25.18	25.18	-0.47%	4,050,440
Jan 26, 2026	25.20	25.62	24.92	25.30	25.30	0.56%	4,305,119
Jan 23, 2026	24.70	25.16	24.34	25.16	25.16	1.86%	3,143,570
Jan 22, 2026	24.22	24.88	24.16	24.70	24.70	2.24%	4,014,186
Jan 21, 2026	23.44	24.24	23.10	24.16	24.16	2.55%	4,455,355
Jan 20, 2026	23.36	23.80	23.22	23.56	23.56	1.12%	3,739,623
Jan 19, 2026	23.50	23.66	23.20	23.30	23.30	-0.34%	2,140,526
Jan 16, 2026	23.66	23.70	22.90	23.38	23.38	-1.18%	4,763,545