IST:GOZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	22.44	22.78	22.38	22.60	22.60	0.71%	774,725
Aug 25, 2026	23.12	23.20	22.36	22.44	22.44	-2.94%	1,191,462
Aug 24, 2026	23.48	23.70	23.08	23.12	23.12	-0.77%	1,076,655
Aug 21, 2026	22.50	23.44	22.50	23.30	23.30	2.28%	1,808,683
Aug 20, 2026	22.84	23.18	22.62	22.78	22.78	-	1,061,561
Aug 19, 2026	22.10	23.06	22.00	22.78	22.78	3.08%	1,918,091
Aug 18, 2026	21.94	22.76	21.82	22.10	22.10	0.55%	1,657,819
Aug 17, 2026	22.72	22.94	21.86	21.98	21.98	-3.26%	1,415,921
Aug 14, 2026	23.48	23.50	22.60	22.72	22.72	-2.82%	2,123,769
Aug 13, 2026	23.72	24.22	23.38	23.38	23.38	-1.93%	1,646,085
Aug 12, 2026	24.50	24.74	23.56	23.84	23.84	-8.73%	9,511,901
Aug 11, 2026	27.20	27.24	26.06	26.12	26.12	-3.97%	1,035,636
Aug 10, 2026	25.56	27.50	25.56	27.20	27.20	6.33%	2,962,078
Aug 7, 2026	25.48	28.00	25.06	25.58	25.58	0.39%	2,697,406
Aug 6, 2026	25.20	25.82	24.56	25.48	25.48	1.43%	2,557,933