Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey · Delayed Price · Currency is TRY 20.78
+1.28 (6.56%)
At close: Oct 20, 2025
IST:GOZDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 22.00 | 22.50 | 21.14 | 21.14 | 21.14 | -3.21% | 4,686,738 |
| Sep 17, 2025 | 22.30 | 22.56 | 21.84 | 21.84 | 21.84 | -1.71% | 1,346,750 |
| Sep 16, 2025 | 21.34 | 22.26 | 21.34 | 22.22 | 22.22 | 4.32% | 2,134,754 |
| Sep 15, 2025 | 20.30 | 21.42 | 19.96 | 21.30 | 21.30 | 4.93% | 1,973,840 |
| Sep 12, 2025 | 20.36 | 20.60 | 19.88 | 20.30 | 20.30 | -0.29% | 1,635,707 |
| Sep 11, 2025 | 21.02 | 21.46 | 20.36 | 20.36 | 20.36 | -3.05% | 2,479,536 |
| Sep 10, 2025 | 21.90 | 21.92 | 20.88 | 21.00 | 21.00 | -2.42% | 2,033,483 |
| Sep 9, 2025 | 21.38 | 22.74 | 21.26 | 21.52 | 21.52 | 1.41% | 3,879,420 |
| Sep 8, 2025 | 22.10 | 22.14 | 21.00 | 21.22 | 21.22 | -5.18% | 3,764,681 |
| Sep 5, 2025 | 22.58 | 22.68 | 22.00 | 22.38 | 22.38 | -0.18% | 2,192,212 |
| Sep 4, 2025 | 22.20 | 22.70 | 22.20 | 22.42 | 22.42 | 1.26% | 2,038,856 |
| Sep 3, 2025 | 22.40 | 22.60 | 22.00 | 22.14 | 22.14 | -1.07% | 2,224,009 |
| Sep 2, 2025 | 23.24 | 23.50 | 20.88 | 22.38 | 22.38 | -3.45% | 3,530,114 |
| Sep 1, 2025 | 22.68 | 23.34 | 22.54 | 23.18 | 23.18 | 2.02% | 2,693,275 |
| Aug 29, 2025 | 23.00 | 23.16 | 22.28 | 22.72 | 22.72 | -1.13% | 1,911,216 |
| Aug 28, 2025 | 22.40 | 23.10 | 22.20 | 22.98 | 22.98 | 2.59% | 3,023,858 |
| Aug 27, 2025 | 23.30 | 23.42 | 22.20 | 22.40 | 22.40 | -3.53% | 4,331,377 |
| Aug 26, 2025 | 23.64 | 23.88 | 22.96 | 23.22 | 23.22 | -1.61% | 3,371,241 |
| Aug 25, 2025 | 23.58 | 23.80 | 23.32 | 23.60 | 23.60 | 1.37% | 4,772,825 |
| Aug 22, 2025 | 23.54 | 23.84 | 23.12 | 23.28 | 23.28 | -1.02% | 3,059,269 |
| Aug 21, 2025 | 23.24 | 23.78 | 23.10 | 23.52 | 23.52 | 1.82% | 4,534,350 |
| Aug 20, 2025 | 23.00 | 23.54 | 22.98 | 23.10 | 23.10 | 0.43% | 2,670,334 |
| Aug 19, 2025 | 23.52 | 23.62 | 22.94 | 23.00 | 23.00 | -2.21% | 3,725,108 |
| Aug 18, 2025 | 23.22 | 23.78 | 23.14 | 23.52 | 23.52 | 1.73% | 4,010,674 |
| Aug 15, 2025 | 23.34 | 23.50 | 22.84 | 23.12 | 23.12 | -1.11% | 4,319,179 |
| Aug 14, 2025 | 22.50 | 24.40 | 22.50 | 23.38 | 23.38 | 5.03% | 7,345,384 |
| Aug 13, 2025 | 22.36 | 22.72 | 21.96 | 22.26 | 22.26 | -0.09% | 3,390,719 |
| Aug 12, 2025 | 22.20 | 22.82 | 21.88 | 22.28 | 22.28 | 0.45% | 3,876,227 |