Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 8.89
+0.01 (0.11%)
At close: Jul 31, 2025, 6:00 PM GMT+3
IST:GRNYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.88 | 8.95 | 8.78 | 8.90 | - | 0.23% | 332,521 |
| Jul 30, 2025 | 8.85 | 8.99 | 8.74 | 8.88 | - | -0.11% | 494,964 |
| Jul 29, 2025 | 8.84 | 8.97 | 8.70 | 8.89 | - | 0.11% | 328,364 |
| Jul 28, 2025 | 8.78 | 9.15 | 8.64 | 8.88 | - | 1.14% | 443,335 |
| Jul 25, 2025 | 8.85 | 9.05 | 8.78 | 8.78 | - | -0.11% | 407,854 |
| Jul 24, 2025 | 8.76 | 8.85 | 8.66 | 8.79 | - | 0.34% | 169,088 |
| Jul 23, 2025 | 8.90 | 8.90 | 8.66 | 8.76 | - | -1.57% | 243,944 |
| Jul 22, 2025 | 8.92 | 9.01 | 8.73 | 8.90 | - | -0.22% | 344,316 |
| Jul 21, 2025 | 8.73 | 9.06 | 8.70 | 8.92 | - | 2.18% | 456,719 |
| Jul 18, 2025 | 8.42 | 8.83 | 8.39 | 8.73 | - | 3.68% | 523,479 |
| Jul 17, 2025 | 8.40 | 8.54 | 8.20 | 8.42 | - | 0.96% | 337,247 |
| Jul 16, 2025 | 8.25 | 8.58 | 8.21 | 8.34 | - | 1.09% | 398,361 |
| Jul 14, 2025 | 8.25 | 8.32 | 8.19 | 8.25 | - | - | 168,576 |
| Jul 11, 2025 | 8.32 | 8.32 | 8.11 | 8.25 | - | -0.84% | 215,057 |
| Jul 10, 2025 | 8.11 | 8.37 | 8.03 | 8.32 | - | 2.46% | 555,812 |
| Jul 9, 2025 | 8.08 | 8.14 | 7.97 | 8.12 | - | 1.25% | 296,571 |
| Jul 8, 2025 | 8.05 | 8.09 | 7.96 | 8.02 | - | -0.37% | 145,152 |
| Jul 7, 2025 | 8.11 | 8.13 | 7.98 | 8.05 | - | -0.74% | 205,080 |
| Jul 4, 2025 | 8.12 | 8.20 | 8.08 | 8.11 | - | 0.37% | 226,736 |
| Jul 3, 2025 | 8.08 | 8.17 | 8.06 | 8.08 | - | - | 278,801 |
| Jul 2, 2025 | 8.25 | 8.25 | 8.01 | 8.08 | - | -0.62% | 291,164 |
| Jul 1, 2025 | 8.12 | 8.20 | 8.05 | 8.13 | - | 0.25% | 321,939 |
| Jun 30, 2025 | 8.03 | 8.17 | 7.98 | 8.11 | - | 1.00% | 283,064 |
| Jun 27, 2025 | 8.12 | 8.18 | 7.94 | 8.03 | - | -1.11% | 360,542 |
| Jun 26, 2025 | 8.20 | 8.21 | 8.00 | 8.12 | - | -0.37% | 108,129 |
| Jun 25, 2025 | 8.20 | 8.38 | 8.10 | 8.15 | - | -0.61% | 263,292 |
| Jun 24, 2025 | 8.01 | 8.52 | 8.01 | 8.20 | - | 2.63% | 229,401 |
| Jun 23, 2025 | 7.95 | 8.21 | 7.95 | 7.99 | - | -0.75% | 125,954 |
| Jun 20, 2025 | 7.99 | 8.37 | 7.93 | 8.05 | - | 0.75% | 354,313 |
| Jun 19, 2025 | 8.04 | 8.09 | 7.95 | 7.99 | - | -0.87% | 210,355 |
| Jun 18, 2025 | 8.15 | 8.16 | 7.85 | 8.06 | - | -1.23% | 210,442 |
| Jun 17, 2025 | 8.27 | 8.32 | 8.10 | 8.16 | - | -0.97% | 192,484 |
| Jun 16, 2025 | 8.19 | 8.35 | 8.11 | 8.24 | - | -0.60% | 198,175 |
| Jun 13, 2025 | 8.39 | 8.39 | 8.03 | 8.29 | - | -3.15% | 201,160 |
| Jun 12, 2025 | 8.57 | 8.68 | 8.40 | 8.56 | - | -0.93% | 219,580 |
| Jun 11, 2025 | 8.57 | 9.09 | 8.55 | 8.64 | - | 1.17% | 353,983 |
| Jun 10, 2025 | 8.54 | 8.74 | 8.46 | 8.54 | - | -0.23% | 287,330 |
| Jun 5, 2025 | 8.50 | 8.80 | 8.39 | 8.56 | - | 0.71% | 66,492 |
| Jun 4, 2025 | 8.20 | 8.67 | 8.15 | 8.50 | - | 2.91% | 160,617 |
| Jun 3, 2025 | 8.06 | 8.33 | 8.00 | 8.26 | - | 3.38% | 217,342 |
| Jun 2, 2025 | 8.35 | 8.35 | 7.98 | 7.99 | - | -4.88% | 282,679 |
| May 30, 2025 | 8.45 | 8.89 | 8.20 | 8.40 | - | -0.59% | 356,310 |
| May 29, 2025 | 8.44 | 8.59 | 8.37 | 8.45 | - | - | 115,135 |
| May 28, 2025 | 8.32 | 8.75 | 8.32 | 8.45 | - | - | 194,348 |
| May 27, 2025 | 8.51 | 8.57 | 8.35 | 8.45 | - | -1.40% | 190,085 |
| May 26, 2025 | 8.35 | 8.57 | 8.30 | 8.57 | - | 2.63% | 390,612 |
| May 23, 2025 | 8.48 | 8.57 | 8.30 | 8.35 | - | -1.65% | 295,889 |
| May 22, 2025 | 8.54 | 8.60 | 8.30 | 8.49 | - | - | 302,161 |
| May 21, 2025 | 8.62 | 8.62 | 8.49 | 8.49 | - | -1.62% | 450,418 |
| May 20, 2025 | 8.81 | 8.91 | 8.50 | 8.63 | - | -2.04% | 711,981 |