IST:GOZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	22.62	23.80	22.62	23.54	23.54	4.16%	2,247,028
Jul 14, 2026	22.92	23.14	22.48	22.60	22.60	-1.14%	1,888,521
Jul 13, 2026	22.98	23.08	22.74	22.86	22.86	-0.78%	679,891
Jul 10, 2026	22.34	23.36	22.22	23.04	23.04	3.13%	2,157,798
Jul 9, 2026	23.22	23.46	22.06	22.34	22.34	-3.79%	2,257,279
Jul 8, 2026	23.78	23.78	23.10	23.22	23.22	-2.35%	1,041,911
Jul 7, 2026	23.46	24.12	23.44	23.78	23.78	0.76%	1,246,738
Jul 6, 2026	25.20	25.24	23.52	23.60	23.60	-5.37%	1,780,581
Jul 3, 2026	24.70	25.30	24.48	24.94	24.94	0.97%	2,011,426
Jul 2, 2026	24.50	25.34	24.50	24.70	24.70	0.82%	2,610,495
Jul 1, 2026	24.00	24.70	23.66	24.50	24.50	2.00%	2,394,772
Jun 30, 2026	23.74	24.20	23.20	24.02	24.02	1.44%	3,647,447
Jun 29, 2026	23.78	24.06	23.56	23.68	23.68	-0.25%	1,284,530
Jun 26, 2026	23.90	24.34	23.52	23.74	23.74	-0.67%	1,792,127
Jun 25, 2026	24.00	24.66	23.82	23.90	23.90	0.08%	3,254,894
Jun 24, 2026	23.54	23.96	22.94	23.88	23.88	1.79%	2,653,550
Jun 23, 2026	24.06	24.06	23.32	23.46	23.46	-1.43%	2,436,381
Jun 22, 2026	23.40	24.78	23.18	23.80	23.80	1.71%	6,927,073
Jun 19, 2026	22.28	23.58	22.00	23.40	23.40	4.93%	5,553,920
Jun 18, 2026	21.66	22.32	21.66	22.30	22.30	2.95%	2,206,555
Jun 17, 2026	21.38	21.76	21.02	21.66	21.66	1.50%	2,865,088
Jun 16, 2026	21.14	21.64	20.88	21.34	21.34	0.76%	2,013,918
Jun 15, 2026	21.00	21.44	20.90	21.18	21.18	3.02%	2,099,908
Jun 12, 2026	20.42	21.04	20.38	20.56	20.56	1.38%	3,458,661
Jun 11, 2026	20.50	20.68	20.04	20.28	20.28	-0.49%	1,712,697
Jun 10, 2026	20.14	20.52	20.04	20.38	20.38	1.60%	1,838,581
Jun 9, 2026	20.48	20.70	20.04	20.06	20.06	-1.28%	2,570,245
Jun 8, 2026	20.10	20.60	19.79	20.32	20.32	0.59%	3,759,511
Jun 5, 2026	19.77	20.54	19.73	20.20	20.20	2.18%	2,472,244
Jun 4, 2026	19.80	19.90	19.48	19.77	19.77	0.76%	2,024,410
Jun 3, 2026	19.91	20.20	19.60	19.62	19.62	-1.90%	2,634,908
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