Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 13.80
-0.59 (-4.10%)
At close: Oct 8, 2025
IST:GRNYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.50 | 14.50 | 14.39 | 14.39 | 14.39 | -0.76% | 172,776 |
| Oct 6, 2025 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 5.07% | 444,563 |
| Oct 3, 2025 | 14.06 | 14.06 | 13.80 | 13.80 | 13.80 | -4.30% | 274,702 |
| Oct 2, 2025 | 14.54 | 14.54 | 14.42 | 14.42 | 14.42 | -0.76% | 131,851 |
| Oct 1, 2025 | 14.98 | 14.98 | 14.53 | 14.53 | 14.53 | -2.81% | 185,223 |
| Sep 30, 2025 | 15.43 | 15.43 | 14.95 | 14.95 | 14.95 | 3.10% | 325,218 |
| Sep 29, 2025 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 4.09% | 390,250 |
| Sep 26, 2025 | 14.50 | 14.50 | 13.75 | 13.93 | 13.93 | -4.78% | 490,001 |
| Sep 25, 2025 | 15.10 | 15.10 | 14.63 | 14.63 | 14.63 | -3.75% | 145,135 |
| Sep 24, 2025 | 15.53 | 15.53 | 15.20 | 15.20 | 15.20 | -1.62% | 108,096 |
| Sep 23, 2025 | 15.51 | 15.51 | 15.45 | 15.45 | 15.45 | -0.39% | 170,783 |
| Sep 22, 2025 | 15.51 | 15.60 | 15.51 | 15.51 | 15.51 | 0.78% | 215,954 |
| Sep 19, 2025 | 15.15 | 15.40 | 15.15 | 15.39 | 15.39 | -3.09% | 182,016 |
| Sep 18, 2025 | 16.64 | 16.64 | 15.88 | 15.88 | 15.88 | -0.44% | 345,858 |
| Sep 17, 2025 | 15.51 | 15.95 | 15.51 | 15.95 | 15.95 | -0.31% | 402,017 |
| Sep 16, 2025 | 16.08 | 16.08 | 16.00 | 16.00 | 16.00 | -0.12% | 455,897 |
| Sep 15, 2025 | 15.40 | 16.09 | 15.40 | 16.02 | 16.02 | -2.32% | 585,467 |
| Sep 12, 2025 | 15.50 | 16.40 | 15.50 | 16.40 | 16.40 | -0.97% | 663,246 |
| Sep 11, 2025 | 18.40 | 18.40 | 16.56 | 16.56 | 16.56 | -10.00% | 818,565 |
| Sep 10, 2025 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | 7.92% | 551,281 |
| Sep 9, 2025 | 16.10 | 17.05 | 16.10 | 17.05 | 17.05 | 10.00% | 565,571 |
| Sep 8, 2025 | 15.67 | 15.67 | 15.50 | 15.50 | 15.50 | -7.07% | 711,463 |
| Sep 5, 2025 | 17.13 | 17.13 | 16.12 | 16.68 | 16.68 | 7.06% | 1,891,953 |
| Sep 4, 2025 | 14.21 | 15.58 | 14.18 | 15.58 | 15.58 | 9.95% | 1,135,092 |
| Sep 3, 2025 | 12.89 | 14.17 | 12.50 | 14.17 | 14.17 | 9.93% | 1,275,888 |
| Sep 2, 2025 | 12.75 | 13.21 | 11.97 | 12.89 | 12.89 | -3.08% | 1,192,929 |
| Sep 1, 2025 | 13.50 | 13.73 | 13.06 | 13.30 | 13.30 | -4.18% | 952,973 |
| Aug 29, 2025 | 14.02 | 14.27 | 13.33 | 13.88 | 13.88 | -2.46% | 848,221 |
| Aug 28, 2025 | 14.02 | 14.99 | 13.77 | 14.23 | 14.23 | -2.87% | 762,275 |
| Aug 27, 2025 | 14.69 | 15.50 | 13.60 | 14.65 | 14.65 | -0.27% | 2,442,294 |
| Aug 26, 2025 | 13.46 | 14.69 | 13.46 | 14.69 | 14.69 | 9.96% | 2,134,984 |
| Aug 25, 2025 | 13.73 | 13.74 | 13.11 | 13.36 | 13.36 | -2.69% | 1,003,538 |
| Aug 22, 2025 | 13.31 | 14.22 | 12.83 | 13.73 | 13.73 | 1.55% | 2,264,777 |
| Aug 21, 2025 | 13.15 | 13.80 | 12.63 | 13.52 | 13.52 | 1.88% | 2,179,611 |
| Aug 20, 2025 | 13.46 | 13.89 | 12.15 | 13.27 | 13.27 | 5.07% | 3,796,966 |
| Aug 19, 2025 | 12.63 | 12.63 | 12.00 | 12.63 | 12.63 | 9.92% | 2,022,598 |
| Aug 18, 2025 | 11.15 | 11.49 | 11.08 | 11.49 | 11.49 | 9.95% | 729,526 |
| Aug 15, 2025 | 9.55 | 10.45 | 9.21 | 10.45 | 10.45 | 10.00% | 2,426,759 |
| Aug 14, 2025 | 8.77 | 9.64 | 8.70 | 9.50 | 9.50 | 8.32% | 2,136,363 |
| Aug 13, 2025 | 8.81 | 8.88 | 8.70 | 8.77 | 8.77 | -0.45% | 537,585 |
| Aug 12, 2025 | 8.86 | 8.96 | 8.71 | 8.81 | 8.81 | -0.56% | 557,319 |
| Aug 11, 2025 | 8.80 | 8.88 | 8.68 | 8.86 | 8.86 | 1.96% | 932,677 |
| Aug 8, 2025 | 8.66 | 8.79 | 8.62 | 8.69 | 8.69 | 0.58% | 495,570 |
| Aug 7, 2025 | 8.60 | 8.78 | 8.60 | 8.64 | 8.64 | 0.47% | 497,181 |
| Aug 6, 2025 | 8.62 | 8.73 | 8.58 | 8.60 | 8.60 | -0.81% | 441,530 |
| Aug 5, 2025 | 8.86 | 8.86 | 8.59 | 8.67 | 8.67 | -2.14% | 1,033,051 |
| Aug 4, 2025 | 8.71 | 8.94 | 8.71 | 8.86 | 8.86 | -1.12% | 347,803 |
| Aug 1, 2025 | 8.90 | 9.03 | 8.80 | 8.96 | 8.96 | 0.67% | 287,353 |
| Jul 31, 2025 | 8.88 | 8.95 | 8.78 | 8.90 | 8.90 | 0.23% | 332,521 |
| Jul 30, 2025 | 8.85 | 8.99 | 8.74 | 8.88 | 8.88 | -0.11% | 494,964 |