Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey · Delayed Price · Currency is TRY 21.20
+0.52 (2.51%)
At close: Nov 27, 2025
IST:GOZDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.14 | 21.62 | 20.98 | 21.04 | 21.04 | -0.75% | 1,498,433 |
| Nov 27, 2025 | 20.80 | 21.52 | 20.80 | 21.20 | 21.20 | 2.51% | 1,893,417 |
| Nov 26, 2025 | 20.66 | 20.84 | 20.56 | 20.68 | 20.68 | 0.39% | 795,278 |
| Nov 25, 2025 | 21.04 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | 878,200 |
| Nov 24, 2025 | 20.94 | 21.26 | 20.94 | 21.00 | 21.00 | -0.28% | 1,056,275 |
| Nov 21, 2025 | 21.10 | 21.32 | 20.94 | 21.06 | 21.06 | -1.22% | 1,164,952 |
| Nov 20, 2025 | 21.56 | 21.80 | 21.22 | 21.32 | 21.32 | -0.84% | 1,398,776 |
| Nov 19, 2025 | 21.80 | 22.06 | 21.46 | 21.50 | 21.50 | -0.92% | 2,651,289 |
| Nov 18, 2025 | 22.08 | 22.16 | 21.68 | 21.70 | 21.70 | -1.72% | 2,795,536 |
| Nov 17, 2025 | 22.04 | 22.48 | 22.00 | 22.08 | 22.08 | 0.64% | 1,236,123 |
| Nov 14, 2025 | 22.40 | 22.60 | 21.80 | 21.94 | 21.94 | -2.40% | 1,441,834 |
| Nov 13, 2025 | 23.18 | 23.44 | 22.46 | 22.48 | 22.48 | -2.94% | 3,279,219 |
| Nov 12, 2025 | 22.84 | 23.54 | 22.78 | 23.16 | 23.16 | 1.58% | 2,791,912 |
| Nov 11, 2025 | 23.08 | 23.46 | 22.14 | 22.80 | 22.80 | -1.72% | 4,800,999 |
| Nov 10, 2025 | 22.78 | 23.40 | 22.78 | 23.20 | 23.20 | 2.02% | 3,675,389 |
| Nov 7, 2025 | 22.84 | 23.00 | 22.30 | 22.74 | 22.74 | -1.22% | 1,713,334 |
| Nov 6, 2025 | 23.00 | 23.76 | 22.64 | 23.02 | 23.02 | 3.14% | 6,637,317 |
| Nov 5, 2025 | 22.40 | 22.48 | 22.00 | 22.32 | 22.32 | -0.27% | 1,976,701 |
| Nov 4, 2025 | 22.42 | 22.70 | 22.24 | 22.38 | 22.38 | -0.18% | 1,966,588 |
| Nov 3, 2025 | 22.50 | 22.92 | 22.32 | 22.42 | 22.42 | 0.99% | 1,925,312 |
| Oct 31, 2025 | 21.90 | 22.40 | 21.26 | 22.20 | 22.20 | 0.91% | 2,893,701 |
| Oct 30, 2025 | 21.58 | 22.20 | 21.58 | 22.00 | 22.00 | 2.14% | 1,688,125 |
| Oct 28, 2025 | 21.62 | 21.70 | 21.30 | 21.54 | 21.54 | 0.19% | 560,679 |
| Oct 27, 2025 | 21.56 | 22.00 | 21.42 | 21.50 | 21.50 | -0.28% | 1,882,320 |
| Oct 24, 2025 | 20.90 | 21.80 | 20.78 | 21.56 | 21.56 | 4.26% | 2,381,320 |
| Oct 23, 2025 | 20.90 | 21.38 | 20.64 | 20.68 | 20.68 | -1.05% | 2,374,502 |
| Oct 22, 2025 | 20.66 | 21.06 | 20.62 | 20.90 | 20.90 | 2.05% | 2,460,249 |
| Oct 21, 2025 | 20.56 | 20.96 | 20.12 | 20.48 | 20.48 | -1.44% | 3,274,643 |
| Oct 20, 2025 | 19.37 | 21.26 | 19.37 | 20.78 | 20.78 | 6.56% | 8,335,303 |
| Oct 17, 2025 | 19.79 | 19.85 | 19.15 | 19.50 | 19.50 | -1.91% | 2,326,920 |
| Oct 16, 2025 | 19.90 | 20.46 | 19.77 | 19.88 | 19.88 | 0.30% | 3,063,322 |
| Oct 15, 2025 | 19.68 | 20.04 | 19.68 | 19.82 | 19.82 | 1.02% | 1,882,452 |
| Oct 14, 2025 | 20.26 | 20.40 | 19.62 | 19.62 | 19.62 | -2.68% | 1,349,475 |
| Oct 13, 2025 | 20.84 | 20.84 | 20.02 | 20.16 | 20.16 | -3.26% | 1,699,676 |
| Oct 10, 2025 | 20.22 | 21.00 | 20.20 | 20.84 | 20.84 | 3.17% | 1,834,405 |
| Oct 9, 2025 | 21.00 | 21.20 | 20.20 | 20.20 | 20.20 | -2.98% | 5,567,862 |
| Oct 8, 2025 | 20.98 | 21.52 | 20.74 | 20.82 | 20.82 | -0.67% | 1,826,904 |
| Oct 7, 2025 | 21.06 | 21.20 | 20.56 | 20.96 | 20.96 | -0.47% | 1,957,826 |
| Oct 6, 2025 | 21.04 | 21.32 | 20.70 | 21.06 | 21.06 | 0.19% | 1,607,304 |
| Oct 3, 2025 | 21.36 | 21.64 | 20.98 | 21.02 | 21.02 | -1.41% | 1,843,672 |
| Oct 2, 2025 | 21.70 | 21.98 | 21.10 | 21.32 | 21.32 | -1.30% | 1,792,189 |
| Oct 1, 2025 | 21.30 | 21.90 | 21.10 | 21.60 | 21.60 | 1.22% | 1,713,957 |
| Sep 30, 2025 | 21.40 | 21.52 | 20.98 | 21.34 | 21.34 | -0.28% | 1,547,168 |
| Sep 29, 2025 | 21.54 | 21.88 | 21.40 | 21.40 | 21.40 | -2.19% | 1,514,619 |
| Sep 26, 2025 | 21.94 | 22.30 | 21.44 | 21.88 | 21.88 | -0.55% | 3,235,117 |
| Sep 25, 2025 | 22.32 | 22.56 | 21.90 | 22.00 | 22.00 | -0.36% | 1,839,649 |
| Sep 24, 2025 | 22.38 | 22.68 | 22.00 | 22.08 | 22.08 | -1.34% | 2,884,676 |
| Sep 23, 2025 | 21.84 | 22.42 | 21.56 | 22.38 | 22.38 | 1.82% | 3,031,281 |
| Sep 22, 2025 | 22.10 | 22.16 | 21.50 | 21.98 | 21.98 | 2.23% | 2,642,817 |
| Sep 19, 2025 | 21.30 | 21.56 | 20.70 | 21.50 | 21.50 | 1.70% | 3,172,037 |