IST:GOZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.91	20.06	19.89	19.99	-	-0.05%	451,114
Jun 2, 2026	19.37	20.26	19.37	20.00	20.00	3.31%	4,366,964
Jun 1, 2026	19.27	19.99	19.27	19.36	19.36	0.94%	4,826,217
May 26, 2026	19.31	19.40	19.14	19.18	19.18	-0.67%	329,826
May 25, 2026	18.94	19.41	18.91	19.31	19.31	3.82%	1,767,783
May 22, 2026	18.10	19.05	18.10	18.60	18.60	2.65%	2,184,849
May 21, 2026	19.25	19.38	18.12	18.12	18.12	-5.87%	1,252,782
May 20, 2026	19.60	19.60	19.15	19.25	19.25	-1.79%	1,701,404
May 18, 2026	20.36	20.36	19.59	19.60	19.60	-2.78%	2,165,519
May 15, 2026	20.60	20.70	20.14	20.16	20.16	-3.63%	1,977,181
May 14, 2026	20.70	21.20	20.64	20.92	20.92	1.36%	1,928,716
May 13, 2026	21.48	21.80	20.62	20.64	20.64	-3.46%	3,395,036
May 12, 2026	21.04	22.00	21.04	21.38	21.38	0.19%	2,911,235
May 11, 2026	20.78	21.48	20.72	21.34	21.34	2.69%	3,253,480
May 8, 2026	20.90	20.96	20.40	20.78	20.78	-1.33%	2,900,977
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