IST:GOZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	16.12	16.52	16.12	16.25	16.25	1.12%	870,250
Nov 4, 2026	15.57	16.25	15.57	16.07	16.07	4.08%	1,644,539
Nov 3, 2026	15.52	15.66	15.35	15.44	15.44	-	1,399,561
Nov 2, 2026	15.60	17.04	14.95	15.44	15.44	-0.39%	611,189
Oct 30, 2026	15.75	15.84	15.29	15.50	15.50	-1.65%	638,391
Oct 28, 2026	16.00	16.00	15.72	15.76	15.76	-1.01%	200,180
Oct 27, 2026	16.00	16.24	15.90	15.92	15.92	-1.97%	969,061
Oct 26, 2026	16.74	16.74	16.11	16.24	16.24	-1.99%	550,481
Oct 23, 2026	16.83	16.94	16.07	16.57	16.57	-1.49%	1,136,532
Oct 22, 2026	17.04	17.12	16.71	16.82	16.82	-0.94%	1,377,306
Oct 21, 2026	17.10	17.10	16.58	16.98	16.98	0.24%	914,473
Oct 20, 2026	17.00	17.27	16.82	16.94	16.94	0.36%	1,017,294
Oct 19, 2026	17.40	17.46	16.88	16.88	16.88	-2.99%	972,882
Oct 16, 2026	17.78	17.78	17.13	17.40	17.40	-1.69%	638,618
Oct 15, 2026	17.94	17.94	17.51	17.70	17.70	-1.34%	479,236
Oct 14, 2026	18.26	18.27	17.91	17.94	17.94	-1.48%	776,890
Oct 13, 2026	18.34	18.39	18.14	18.21	18.21	-0.49%	795,609
Oct 12, 2026	18.66	18.75	18.18	18.30	18.30	-1.72%	721,610
Oct 9, 2026	18.70	19.00	18.62	18.62	18.62	-0.16%	1,871,936
Oct 8, 2026	18.71	18.76	18.46	18.65	18.65	-0.11%	503,619
Oct 7, 2026	19.37	19.37	18.63	18.67	18.67	-2.86%	770,876
Oct 6, 2026	19.36	19.66	19.22	19.22	19.22	-0.72%	738,789
Oct 5, 2026	19.30	19.55	19.12	19.36	19.36	0.47%	640,063
Oct 2, 2026	19.50	19.53	18.90	19.27	19.27	-0.82%	863,938
Oct 1, 2026	19.28	19.63	19.16	19.43	19.43	0.83%	1,198,567
Sep 30, 2026	19.71	19.71	19.08	19.27	19.27	-1.08%	494,733
Sep 29, 2026	19.01	19.53	18.97	19.48	19.48	0.57%	682,402
Sep 28, 2026	19.79	19.79	18.98	19.37	19.37	-2.17%	420,767
Sep 25, 2026	19.50	19.80	19.35	19.80	19.80	1.85%	605,409
Sep 24, 2026	19.77	19.77	19.27	19.44	19.44	-1.67%	1,107,486
Sep 23, 2026	20.00	20.38	19.60	19.77	19.77	-0.90%	1,619,895
Sep 22, 2026	19.97	20.36	19.50	19.95	19.95	1.17%	2,064,422
Sep 21, 2026	20.20	20.28	18.80	19.72	19.72	-4.27%	1,790,848
Sep 18, 2026	21.08	21.30	20.30	20.60	20.60	-3.38%	1,804,923
Sep 17, 2026	21.12	21.78	21.02	21.32	21.32	-	1,013,411
Sep 16, 2026	22.30	22.44	20.86	21.32	21.32	-4.14%	1,389,929
Sep 15, 2026	23.58	23.88	22.24	22.24	22.24	-5.36%	1,806,326
Sep 14, 2026	24.48	24.80	23.50	23.50	23.50	-3.69%	1,880,855
Sep 11, 2026	23.24	24.72	22.98	24.40	24.40	5.17%	2,974,159
Sep 10, 2026	22.86	23.64	22.86	23.20	23.20	1.49%	2,153,957
Sep 9, 2026	22.32	23.10	22.14	22.86	22.86	2.51%	1,554,022
Sep 8, 2026	21.94	22.30	21.56	22.30	22.30	1.64%	1,180,592
Sep 7, 2026	21.62	22.18	21.60	21.94	21.94	1.48%	637,048
Sep 4, 2026	21.82	21.94	21.46	21.62	21.62	-0.46%	698,855
Sep 3, 2026	22.00	22.08	21.62	21.72	21.72	-1.27%	932,062
Sep 2, 2026	22.10	22.26	21.78	22.00	22.00	-0.45%	970,884
Sep 1, 2026	22.24	22.40	22.00	22.10	22.10	-0.54%	609,516
Aug 31, 2026	22.70	22.90	22.22	22.22	22.22	-1.07%	1,205,795
Aug 28, 2026	22.62	22.72	22.46	22.46	22.46	-0.71%	498,131
Aug 27, 2026	22.60	22.88	22.50	22.62	22.62	0.09%	975,421