Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 14.17
+1.28 (9.93%)
At close: Sep 3, 2025
IST:GRNYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.89 | 14.17 | 12.50 | 14.17 | - | 9.93% | 1,275,888 |
| Sep 2, 2025 | 12.75 | 13.21 | 11.97 | 12.89 | - | -3.08% | 1,192,929 |
| Sep 1, 2025 | 13.50 | 13.73 | 13.06 | 13.30 | - | -4.18% | 952,973 |
| Aug 29, 2025 | 14.02 | 14.27 | 13.33 | 13.88 | - | -2.46% | 848,221 |
| Aug 28, 2025 | 14.02 | 14.99 | 13.77 | 14.23 | - | -2.87% | 762,275 |
| Aug 27, 2025 | 14.69 | 15.50 | 13.60 | 14.65 | - | -0.27% | 2,442,294 |
| Aug 26, 2025 | 13.46 | 14.69 | 13.46 | 14.69 | - | 9.96% | 2,134,984 |
| Aug 25, 2025 | 13.73 | 13.74 | 13.11 | 13.36 | - | -2.69% | 1,003,538 |
| Aug 22, 2025 | 13.31 | 14.22 | 12.83 | 13.73 | - | 1.55% | 2,264,777 |
| Aug 21, 2025 | 13.15 | 13.80 | 12.63 | 13.52 | - | 1.88% | 2,179,611 |
| Aug 20, 2025 | 13.46 | 13.89 | 12.15 | 13.27 | - | 5.07% | 3,796,966 |
| Aug 19, 2025 | 12.63 | 12.63 | 12.00 | 12.63 | - | 9.92% | 2,022,598 |
| Aug 18, 2025 | 11.15 | 11.49 | 11.08 | 11.49 | - | 9.95% | 729,526 |
| Aug 15, 2025 | 9.55 | 10.45 | 9.21 | 10.45 | - | 10.00% | 2,426,759 |
| Aug 14, 2025 | 8.77 | 9.64 | 8.70 | 9.50 | - | 8.32% | 2,136,363 |
| Aug 13, 2025 | 8.81 | 8.88 | 8.70 | 8.77 | - | -0.45% | 537,585 |
| Aug 12, 2025 | 8.86 | 8.96 | 8.71 | 8.81 | - | -0.56% | 557,319 |
| Aug 11, 2025 | 8.80 | 8.88 | 8.68 | 8.86 | - | 1.96% | 932,677 |
| Aug 8, 2025 | 8.66 | 8.79 | 8.62 | 8.69 | - | 0.58% | 495,570 |
| Aug 7, 2025 | 8.60 | 8.78 | 8.60 | 8.64 | - | 0.47% | 497,181 |
| Aug 6, 2025 | 8.62 | 8.73 | 8.58 | 8.60 | - | -0.81% | 441,530 |
| Aug 5, 2025 | 8.86 | 8.86 | 8.59 | 8.67 | - | -2.14% | 1,033,051 |
| Aug 4, 2025 | 8.71 | 8.94 | 8.71 | 8.86 | - | -1.12% | 347,803 |
| Aug 1, 2025 | 8.90 | 9.03 | 8.80 | 8.96 | - | 0.67% | 287,353 |
| 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 |