IST:GOZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	25.66	25.72	24.64	25.12	25.12	-2.64%	3,090,408
Aug 4, 2026	24.50	25.84	24.20	25.80	25.80	5.31%	2,888,016
Aug 3, 2026	23.82	24.52	23.56	24.50	24.50	3.46%	3,442,364
Jul 31, 2026	23.28	24.12	23.12	23.68	23.68	1.20%	1,921,658
Jul 30, 2026	23.02	23.76	23.02	23.40	23.40	1.65%	1,649,628
Jul 29, 2026	23.22	23.26	22.66	23.02	23.02	-0.78%	1,626,694
Jul 28, 2026	23.06	23.22	22.60	23.20	23.20	0.96%	1,764,956
Jul 27, 2026	23.14	23.28	22.76	22.98	22.98	-	869,693
Jul 24, 2026	23.08	23.22	22.68	22.98	22.98	-	1,072,832
Jul 23, 2026	23.90	23.96	22.94	22.98	22.98	-3.85%	1,108,852
Jul 22, 2026	22.52	23.90	22.52	23.90	23.90	5.66%	2,512,754
Jul 21, 2026	23.14	23.74	22.62	22.62	22.62	-2.25%	1,967,203
Jul 20, 2026	22.82	23.28	22.60	23.14	23.14	1.49%	1,082,846
Jul 17, 2026	23.54	23.60	22.64	22.80	22.80	-3.14%	974,475
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