IST:GOZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.60	21.20	20.50	21.06	21.06	2.93%	3,167,549
May 6, 2026	20.20	20.80	20.14	20.46	20.46	2.40%	3,710,389
May 5, 2026	19.90	20.12	18.92	19.98	19.98	0.91%	1,380,532
May 4, 2026	20.14	20.22	19.80	19.80	19.80	-0.95%	1,091,007
Apr 30, 2026	19.97	20.20	19.95	19.99	19.99	0.10%	925,259
Apr 29, 2026	20.08	20.42	19.96	19.97	19.97	0.25%	1,906,996
Apr 28, 2026	20.64	20.64	19.90	19.92	19.92	-2.83%	1,074,132
Apr 27, 2026	20.44	20.88	20.44	20.50	20.50	-0.10%	963,843
Apr 24, 2026	20.90	20.90	20.40	20.52	20.52	-1.35%	856,202
Apr 22, 2026	20.82	21.00	20.60	20.80	20.80	-	881,844
Apr 21, 2026	21.04	21.24	20.66	20.80	20.80	-0.76%	1,223,028
Apr 20, 2026	20.50	21.24	20.42	20.96	20.96	-0.66%	1,785,841
Apr 17, 2026	20.72	21.20	20.42	21.10	21.10	2.13%	3,524,539
Apr 16, 2026	20.34	20.68	20.28	20.66	20.66	2.08%	3,272,979
Apr 15, 2026	20.20	20.44	20.14	20.24	20.24	0.60%	1,776,940
Apr 14, 2026	19.73	20.42	19.73	20.12	20.12	2.34%	4,127,284
Apr 13, 2026	20.02	20.02	19.57	19.66	19.66	-3.63%	2,469,383
Apr 10, 2026	19.69	20.40	19.69	20.40	20.40	3.87%	1,877,995
Apr 9, 2026	19.64	19.74	19.40	19.64	19.64	-0.15%	1,670,955
Apr 8, 2026	19.50	20.04	19.50	19.67	19.67	4.07%	3,117,742
Apr 7, 2026	19.85	19.92	18.86	18.90	18.90	-4.55%	2,872,411
Apr 6, 2026	20.24	20.38	19.80	19.80	19.80	-2.17%	4,210,215
Apr 3, 2026	21.36	21.44	20.22	20.24	20.24	-4.35%	4,500,646
Apr 2, 2026	20.52	21.18	20.32	21.16	21.16	1.73%	2,171,319
Apr 1, 2026	20.40	20.80	20.34	20.80	20.80	3.38%	1,199,638
Mar 31, 2026	19.78	20.24	19.78	20.12	20.12	1.77%	1,270,161
Mar 30, 2026	19.70	19.88	19.55	19.77	19.77	0.36%	1,336,711
Mar 27, 2026	20.28	20.28	19.61	19.70	19.70	-1.79%	2,090,151
Mar 26, 2026	20.52	20.64	20.02	20.06	20.06	-2.24%	1,105,943
Mar 25, 2026	21.06	21.06	20.42	20.52	20.52	-0.68%	1,955,200
Mar 24, 2026	20.96	21.18	20.52	20.66	20.66	-1.34%	2,696,837
Mar 23, 2026	20.86	21.00	20.10	20.94	20.94	0.38%	2,465,538
Mar 19, 2026	20.78	20.90	20.70	20.86	20.86	0.10%	214,501
Mar 18, 2026	21.80	21.80	20.80	20.84	20.84	-2.25%	949,215
Mar 17, 2026	20.90	21.36	20.90	21.32	21.32	2.70%	739,531
Mar 16, 2026	21.54	21.76	20.76	20.76	20.76	-3.53%	1,484,157
Mar 13, 2026	21.54	21.68	21.22	21.52	21.52	0.09%	1,153,334
Mar 12, 2026	21.98	22.10	21.50	21.50	21.50	-1.47%	1,186,362
Mar 11, 2026	22.36	22.36	21.44	21.82	21.82	-1.89%	1,404,384
Mar 10, 2026	21.76	22.34	21.76	22.24	22.24	5.10%	1,989,575
Mar 9, 2026	21.20	21.68	20.58	21.16	21.16	-1.31%	2,363,457
Mar 6, 2026	22.12	22.14	21.34	21.44	21.44	-3.25%	1,518,117
Mar 5, 2026	21.98	22.66	21.98	22.16	22.16	0.91%	1,409,987
Mar 4, 2026	22.22	22.62	21.78	21.96	21.96	-1.17%	5,074,605
Mar 3, 2026	23.60	23.78	22.20	22.22	22.22	-5.69%	2,995,411
Mar 2, 2026	22.88	24.18	22.88	23.56	23.56	-7.24%	6,572,419
Feb 27, 2026	25.50	26.18	25.32	25.40	25.40	0.08%	2,110,384
Feb 26, 2026	25.60	25.80	25.00	25.38	25.38	-1.25%	1,946,169
Feb 25, 2026	26.84	26.84	25.64	25.70	25.70	-3.96%	3,128,933
Feb 24, 2026	26.70	26.86	26.32	26.76	26.76	0.22%	1,933,100