Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 16.18
-0.52 (-3.11%)
Last updated: Feb 27, 2026, 4:42 PM GMT+3
IST:GRNYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 16.44 | 16.88 | 16.43 | 16.74 | - | -2.05% | 77,047 |
| Feb 25, 2026 | 17.00 | 17.41 | 15.96 | 17.09 | 17.09 | 0.77% | 742,043 |
| Feb 24, 2026 | 17.58 | 17.70 | 16.95 | 16.96 | 16.96 | -3.53% | 373,203 |
| Feb 23, 2026 | 18.00 | 18.10 | 17.54 | 17.58 | 17.58 | -1.84% | 603,554 |
| Feb 20, 2026 | 18.21 | 18.21 | 17.49 | 17.91 | 17.91 | -1.65% | 323,595 |
| Feb 19, 2026 | 18.90 | 18.90 | 17.97 | 18.21 | 18.21 | -3.70% | 724,094 |
| Feb 18, 2026 | 18.31 | 18.91 | 18.20 | 18.91 | 18.91 | 3.28% | 766,839 |
| Feb 17, 2026 | 18.69 | 18.72 | 18.04 | 18.31 | 18.31 | -2.19% | 606,087 |
| Feb 16, 2026 | 17.86 | 19.32 | 17.65 | 18.72 | 18.72 | 4.52% | 1,139,101 |
| Feb 13, 2026 | 17.95 | 18.00 | 17.53 | 17.91 | 17.91 | -0.22% | 517,796 |
| Feb 12, 2026 | 17.50 | 18.29 | 17.26 | 17.95 | 17.95 | 2.57% | 804,065 |
| Feb 11, 2026 | 17.58 | 17.64 | 17.38 | 17.50 | 17.50 | -0.85% | 549,575 |
| Feb 10, 2026 | 17.91 | 18.00 | 17.62 | 17.65 | 17.65 | -2.00% | 376,150 |
| Feb 9, 2026 | 17.86 | 18.49 | 17.50 | 18.01 | 18.01 | 0.84% | 504,999 |
| Feb 6, 2026 | 18.30 | 19.00 | 17.84 | 17.86 | 17.86 | -2.67% | 404,005 |
| Feb 5, 2026 | 17.30 | 18.80 | 16.94 | 18.35 | 18.35 | 5.64% | 883,114 |
| Feb 4, 2026 | 17.41 | 17.70 | 17.05 | 17.37 | 17.37 | -2.91% | 622,442 |
| Feb 3, 2026 | 17.47 | 18.28 | 17.47 | 17.89 | 17.89 | -0.06% | 472,431 |
| Feb 2, 2026 | 17.50 | 18.50 | 17.00 | 17.90 | 17.90 | -0.56% | 666,256 |
| Jan 30, 2026 | 18.61 | 18.61 | 17.78 | 18.00 | 18.00 | -3.33% | 466,250 |
| Jan 29, 2026 | 19.24 | 19.40 | 18.62 | 18.62 | 18.62 | -4.37% | 893,257 |
| Jan 28, 2026 | 19.36 | 19.99 | 18.52 | 19.47 | 19.47 | 0.36% | 1,065,550 |
| Jan 27, 2026 | 18.20 | 19.55 | 17.81 | 19.40 | 19.40 | 6.59% | 1,190,932 |
| Jan 26, 2026 | 19.24 | 19.24 | 17.96 | 18.20 | 18.20 | -6.67% | 1,594,832 |
| Jan 23, 2026 | 19.47 | 20.64 | 19.22 | 19.50 | 19.50 | -5.52% | 1,384,654 |
| Jan 22, 2026 | 20.20 | 21.70 | 19.43 | 20.64 | 20.64 | -0.29% | 1,611,657 |
| Jan 21, 2026 | 18.82 | 20.70 | 18.79 | 20.70 | 20.70 | 9.99% | 2,742,776 |
| Jan 20, 2026 | 17.11 | 18.82 | 16.37 | 18.82 | 18.82 | 9.99% | 2,017,345 |
| Jan 19, 2026 | 18.32 | 18.50 | 17.11 | 17.11 | 17.11 | -6.60% | 1,376,426 |
| Jan 16, 2026 | 17.65 | 18.32 | 17.00 | 18.32 | 18.32 | 9.96% | 2,420,412 |
| Jan 15, 2026 | 15.15 | 16.66 | 15.15 | 16.66 | 16.66 | 9.97% | 901,376 |
| Jan 14, 2026 | 15.25 | 15.32 | 15.02 | 15.15 | 15.15 | -0.66% | 286,872 |
| Jan 13, 2026 | 14.96 | 15.49 | 14.54 | 15.25 | 15.25 | 1.67% | 437,852 |
| Jan 12, 2026 | 15.39 | 15.39 | 14.85 | 15.00 | 15.00 | -0.66% | 423,419 |
| Jan 9, 2026 | 15.28 | 15.50 | 15.00 | 15.10 | 15.10 | -1.18% | 472,564 |
| Jan 8, 2026 | 15.50 | 15.64 | 15.06 | 15.28 | 15.28 | -1.93% | 326,941 |
| Jan 7, 2026 | 15.83 | 16.00 | 15.41 | 15.58 | 15.58 | -1.58% | 650,688 |
| Jan 6, 2026 | 15.74 | 16.10 | 15.20 | 15.83 | 15.83 | 0.57% | 546,564 |
| Jan 5, 2026 | 15.01 | 16.15 | 14.94 | 15.74 | 15.74 | 5.64% | 986,402 |
| Jan 2, 2026 | 14.98 | 15.03 | 14.73 | 14.90 | 14.90 | -0.53% | 287,511 |
| Dec 31, 2025 | 14.14 | 15.11 | 14.10 | 14.98 | 14.98 | 4.90% | 403,445 |
| Dec 30, 2025 | 14.54 | 14.54 | 13.90 | 14.28 | 14.28 | -1.92% | 448,487 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.40 | 14.56 | 14.56 | -2.93% | 515,348 |
| Dec 26, 2025 | 15.00 | 15.48 | 14.61 | 15.00 | 15.00 | - | 1,567,627 |
| Dec 25, 2025 | 14.70 | 15.11 | 14.27 | 15.00 | 15.00 | 3.81% | 509,670 |
| Dec 24, 2025 | 14.30 | 14.77 | 14.29 | 14.45 | 14.45 | -0.41% | 343,866 |
| Dec 23, 2025 | 15.09 | 15.10 | 14.47 | 14.51 | 14.51 | -3.84% | 578,635 |
| Dec 22, 2025 | 15.14 | 15.79 | 14.52 | 15.09 | 15.09 | 0.27% | 841,831 |
| Dec 19, 2025 | 15.06 | 15.54 | 14.87 | 15.05 | 15.05 | -0.73% | 445,349 |
| Dec 18, 2025 | 15.49 | 15.67 | 14.92 | 15.16 | 15.16 | -1.24% | 424,231 |