IST:GOZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	22.26	22.68	22.22	22.50	-	1.26%	357,553
Dec 17, 2025	21.88	22.70	21.84	22.22	22.22	1.55%	1,346,491
Dec 16, 2025	22.34	22.46	21.84	21.88	21.88	-2.06%	1,731,353
Dec 15, 2025	22.12	22.46	22.10	22.34	22.34	0.72%	991,290
Dec 12, 2025	22.22	22.50	22.00	22.18	22.18	0.45%	960,970
Dec 11, 2025	22.04	22.38	21.92	22.08	22.08	-	1,370,470
Dec 10, 2025	21.74	22.36	21.70	22.08	22.08	1.85%	1,509,098
Dec 9, 2025	21.88	22.10	21.62	21.68	21.68	-0.09%	1,129,364
Dec 8, 2025	21.50	21.78	21.48	21.70	21.70	1.69%	1,117,403
Dec 5, 2025	21.36	21.56	21.14	21.34	21.34	-0.28%	1,001,462
Dec 4, 2025	21.28	21.84	21.18	21.40	21.40	1.23%	1,420,588
Dec 3, 2025	21.12	21.50	21.04	21.14	21.14	0.48%	1,248,333
Dec 2, 2025	21.20	21.56	21.02	21.04	21.04	-0.47%	1,161,223
Dec 1, 2025	21.02	21.30	20.94	21.14	21.14	0.48%	921,165
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