Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 13.93
-0.32 (-2.25%)
At close: Nov 7, 2025
IST:GRNYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.25 | 14.68 | 13.54 | 13.93 | 13.93 | -2.25% | 419,712 |
| Nov 6, 2025 | 14.30 | 14.49 | 14.10 | 14.25 | 14.25 | -2.13% | 217,778 |
| Nov 5, 2025 | 14.61 | 15.00 | 13.88 | 14.56 | 14.56 | -1.02% | 549,321 |
| Nov 4, 2025 | 15.10 | 15.58 | 14.69 | 14.71 | 14.71 | -2.58% | 319,296 |
| Nov 3, 2025 | 14.43 | 15.72 | 14.14 | 15.10 | 15.10 | 3.42% | 610,272 |
| Oct 31, 2025 | 13.76 | 14.74 | 13.28 | 14.60 | 14.60 | 6.26% | 983,017 |
| Oct 30, 2025 | 14.30 | 14.30 | 13.50 | 13.74 | 13.74 | -3.92% | 740,850 |
| Oct 28, 2025 | 14.43 | 14.45 | 14.07 | 14.30 | 14.30 | -0.90% | 205,820 |
| Oct 27, 2025 | 15.03 | 15.03 | 14.06 | 14.43 | 14.43 | -6.84% | 854,020 |
| Oct 24, 2025 | 16.73 | 16.75 | 14.40 | 15.49 | 15.49 | -3.19% | 908,942 |
| Oct 23, 2025 | 14.00 | 16.40 | 13.81 | 16.00 | 16.00 | 6.67% | 1,489,128 |
| Oct 22, 2025 | 13.74 | 15.00 | 13.71 | 15.00 | 15.00 | 9.97% | 1,792,902 |
| Oct 21, 2025 | 12.40 | 13.64 | 12.40 | 13.64 | 13.64 | 10.00% | 1,216,079 |
| Oct 20, 2025 | 11.28 | 12.40 | 11.28 | 12.40 | 12.40 | 9.93% | 1,283,775 |
| Oct 17, 2025 | 11.48 | 11.51 | 11.02 | 11.28 | 11.28 | -1.91% | 243,238 |
| Oct 16, 2025 | 11.51 | 11.61 | 11.17 | 11.50 | 11.50 | -0.09% | 357,131 |
| Oct 15, 2025 | 11.61 | 11.89 | 11.51 | 11.51 | 11.51 | -1.54% | 217,499 |
| Oct 14, 2025 | 11.90 | 12.24 | 11.32 | 11.69 | 11.69 | -4.96% | 387,744 |
| Oct 13, 2025 | 12.20 | 12.67 | 11.60 | 12.30 | 12.30 | -0.81% | 581,820 |
| Oct 10, 2025 | 12.60 | 13.30 | 12.38 | 12.40 | 12.40 | -0.16% | 559,950 |
| Oct 9, 2025 | 13.15 | 13.70 | 12.42 | 12.42 | 12.42 | -9.01% | 963,510 |
| Oct 8, 2025 | 14.35 | 14.57 | 12.96 | 13.65 | 13.65 | -5.14% | 716,167 |
| 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 |