Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey · Delayed Price · Currency is TRY 23.38
-0.28 (-1.18%)
At close: Jan 16, 2026
IST:GOZDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 23.66 | 23.70 | 22.90 | 23.38 | 23.38 | -1.18% | 4,763,545 |
| Jan 15, 2026 | 22.80 | 23.66 | 22.80 | 23.66 | 23.66 | 3.50% | 2,629,191 |
| Jan 14, 2026 | 23.28 | 23.54 | 22.82 | 22.86 | 22.86 | -1.30% | 2,562,218 |
| Jan 13, 2026 | 22.82 | 23.26 | 22.72 | 23.16 | 23.16 | 1.49% | 2,363,856 |
| Jan 12, 2026 | 22.60 | 23.28 | 22.60 | 22.82 | 22.82 | 1.42% | 2,633,096 |
| Jan 9, 2026 | 22.26 | 22.50 | 22.16 | 22.50 | 22.50 | 1.08% | 1,614,367 |
| Jan 8, 2026 | 21.98 | 22.26 | 21.52 | 22.26 | 22.26 | 1.55% | 1,986,750 |
| Jan 7, 2026 | 22.50 | 22.70 | 21.80 | 21.92 | 21.92 | -2.23% | 1,703,875 |
| Jan 6, 2026 | 22.32 | 22.50 | 22.16 | 22.42 | 22.42 | 0.81% | 3,047,520 |
| Jan 5, 2026 | 22.22 | 22.46 | 22.16 | 22.24 | 22.24 | 0.09% | 1,346,416 |
| Jan 2, 2026 | 21.74 | 22.46 | 21.74 | 22.22 | 22.22 | 2.30% | 1,307,796 |
| Dec 31, 2025 | 21.88 | 22.24 | 21.72 | 21.72 | 21.72 | -0.55% | 739,086 |
| Dec 30, 2025 | 21.90 | 22.08 | 21.62 | 21.84 | 21.84 | -0.27% | 967,859 |
| Dec 29, 2025 | 22.30 | 22.60 | 21.88 | 21.90 | 21.90 | -2.84% | 1,575,653 |
| Dec 26, 2025 | 22.70 | 22.70 | 22.28 | 22.54 | 22.54 | -0.97% | 1,406,967 |
| Dec 25, 2025 | 23.00 | 23.02 | 22.72 | 22.76 | 22.76 | -0.96% | 1,179,032 |
| Dec 24, 2025 | 21.74 | 23.02 | 21.74 | 22.98 | 22.98 | 4.93% | 2,461,793 |
| Dec 23, 2025 | 21.82 | 21.98 | 21.70 | 21.90 | 21.90 | -0.27% | 531,765 |
| Dec 22, 2025 | 22.30 | 22.38 | 21.86 | 21.96 | 21.96 | -0.81% | 831,175 |
| Dec 19, 2025 | 22.14 | 22.36 | 21.86 | 22.14 | 22.14 | - | 808,768 |
| Dec 18, 2025 | 22.28 | 22.68 | 22.08 | 22.14 | 22.14 | -0.36% | 1,051,436 |
| 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 |