Skip to main content
logo
Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.60
+0.70 (2.70%)
At close: Feb 9, 2026

IST:GOZDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202626.1826.6426.0626.5026.502.32%2,473,560
Feb 6, 202626.3626.5825.4025.9025.90-2.19%3,916,017
Feb 5, 202626.9827.0826.4026.4826.48-1.85%2,300,477
Feb 4, 202626.8427.2426.7226.9826.980.45%2,729,591
Feb 3, 202626.2027.2626.2026.8626.861.90%4,682,432
Feb 2, 202625.0026.3624.4826.3626.363.29%6,168,830
Jan 30, 202625.8226.1025.3825.5225.52-0.85%3,791,349
Jan 29, 202625.3626.8025.2825.7425.741.82%5,403,934
Jan 28, 202625.1825.6025.1025.2825.280.40%3,559,871
Jan 27, 202625.3225.7025.0425.1825.18-0.47%4,050,440
Jan 26, 202625.2025.6224.9225.3025.300.56%4,305,119
Jan 23, 202624.7025.1624.3425.1625.161.86%3,143,570
Jan 22, 202624.2224.8824.1624.7024.702.24%4,014,186
Jan 21, 202623.4424.2423.1024.1624.162.55%4,455,355
Jan 20, 202623.3623.8023.2223.5623.561.12%3,739,623
Jan 19, 202623.5023.6623.2023.3023.30-0.34%2,140,526
Jan 16, 202623.6623.7022.9023.3823.38-1.18%4,763,545
Jan 15, 202622.8023.6622.8023.6623.663.50%2,629,191
Jan 14, 202623.2823.5422.8222.8622.86-1.30%2,562,218
Jan 13, 202622.8223.2622.7223.1623.161.49%2,363,856
Jan 12, 202622.6023.2822.6022.8222.821.42%2,633,096
Jan 9, 202622.2622.5022.1622.5022.501.08%1,614,367
Jan 8, 202621.9822.2621.5222.2622.261.55%1,986,750
Jan 7, 202622.5022.7021.8021.9221.92-2.23%1,703,875
Jan 6, 202622.3222.5022.1622.4222.420.81%3,047,520
Jan 5, 202622.2222.4622.1622.2422.240.09%1,346,416
Jan 2, 202621.7422.4621.7422.2222.222.30%1,307,796
Dec 31, 202521.8822.2421.7221.7221.72-0.55%739,086
Dec 30, 202521.9022.0821.6221.8421.84-0.27%967,859
Dec 29, 202522.3022.6021.8821.9021.90-2.84%1,575,653
Dec 26, 202522.7022.7022.2822.5422.54-0.97%1,406,967
Dec 25, 202523.0023.0222.7222.7622.76-0.96%1,179,032
Dec 24, 202521.7423.0221.7422.9822.984.93%2,461,793
Dec 23, 202521.8221.9821.7021.9021.90-0.27%531,765
Dec 22, 202522.3022.3821.8621.9621.96-0.81%831,175
Dec 19, 202522.1422.3621.8622.1422.14-808,768
Dec 18, 202522.2822.6822.0822.1422.14-0.36%1,051,436
Dec 17, 202521.8822.7021.8422.2222.221.55%1,346,491
Dec 16, 202522.3422.4621.8421.8821.88-2.06%1,731,353
Dec 15, 202522.1222.4622.1022.3422.340.72%991,290
Dec 12, 202522.2222.5022.0022.1822.180.45%960,970
Dec 11, 202522.0422.3821.9222.0822.08-1,370,470
Dec 10, 202521.7422.3621.7022.0822.081.85%1,509,098
Dec 9, 202521.8822.1021.6221.6821.68-0.09%1,129,364
Dec 8, 202521.5021.7821.4821.7021.701.69%1,117,403
Dec 5, 202521.3621.5621.1421.3421.34-0.28%1,001,462
Dec 4, 202521.2821.8421.1821.4021.401.23%1,420,588
Dec 3, 202521.1221.5021.0421.1421.140.48%1,248,333
Dec 2, 202521.2021.5621.0221.0421.04-0.47%1,161,223
Dec 1, 202521.0221.3020.9421.1421.140.48%921,165