Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 7.52
+0.52 (7.43%)
At close: Nov 5, 2026
IST:GRNYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.00 | 7.70 | 7.00 | 7.52 | 7.52 | 7.43% | 530,447 |
| Nov 4, 2026 | 6.76 | 7.21 | 6.71 | 7.00 | 7.00 | 3.55% | 369,730 |
| Nov 3, 2026 | 6.29 | 6.90 | 6.26 | 6.76 | 6.76 | 6.79% | 290,854 |
| Nov 2, 2026 | 6.40 | 6.50 | 6.09 | 6.33 | 6.33 | -1.09% | 326,430 |
| Oct 30, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 156,270 |
| Oct 28, 2026 | 6.87 | 6.97 | 6.60 | 6.60 | 6.60 | -5.58% | 138,075 |
| Oct 27, 2026 | 6.83 | 7.10 | 6.60 | 6.99 | 6.99 | 0.87% | 227,267 |
| Oct 26, 2026 | 6.90 | 6.98 | 6.70 | 6.93 | 6.93 | 2.06% | 240,524 |
| Oct 23, 2026 | 6.96 | 7.02 | 6.62 | 6.79 | 6.79 | -4.10% | 254,466 |
| Oct 22, 2026 | 6.99 | 7.14 | 6.65 | 7.08 | 7.08 | -1.67% | 431,722 |
| Oct 21, 2026 | 7.30 | 7.89 | 6.76 | 7.20 | 7.20 | -4.13% | 853,083 |
| Oct 20, 2026 | 7.84 | 8.62 | 7.33 | 7.51 | 7.51 | -4.21% | 1,285,379 |
| Oct 19, 2026 | 8.00 | 8.12 | 7.65 | 7.84 | 7.84 | -3.45% | 225,956 |
| Oct 16, 2026 | 8.40 | 8.40 | 7.98 | 8.12 | 8.12 | -2.87% | 153,397 |
| Oct 15, 2026 | 8.33 | 8.58 | 8.14 | 8.36 | 8.36 | 0.36% | 160,624 |
| Oct 14, 2026 | 8.77 | 8.78 | 8.33 | 8.33 | 8.33 | -5.02% | 151,236 |
| Oct 13, 2026 | 8.98 | 8.98 | 8.64 | 8.77 | 8.77 | -2.56% | 108,045 |
| Oct 12, 2026 | 9.14 | 9.30 | 8.80 | 9.00 | 9.00 | -1.64% | 196,681 |
| Oct 9, 2026 | 8.74 | 9.25 | 8.59 | 9.15 | 9.15 | 4.57% | 231,916 |
| Oct 8, 2026 | 9.17 | 9.17 | 8.70 | 8.75 | 8.75 | -4.58% | 303,671 |
| Oct 7, 2026 | 9.80 | 10.00 | 8.92 | 9.17 | 9.17 | -0.54% | 750,698 |
| Oct 6, 2026 | 9.22 | 9.22 | 8.83 | 9.22 | 9.22 | 9.89% | 242,644 |
| Oct 5, 2026 | 7.63 | 8.39 | 7.63 | 8.39 | 8.39 | 9.96% | 547,953 |
| Oct 2, 2026 | 7.70 | 7.94 | 7.47 | 7.63 | 7.63 | -2.80% | 322,221 |
| Oct 1, 2026 | 7.37 | 7.98 | 7.10 | 7.85 | 7.85 | 6.51% | 611,804 |
| Sep 30, 2026 | 7.09 | 7.49 | 6.74 | 7.37 | 7.37 | 3.95% | 526,656 |
| Sep 29, 2026 | 7.25 | 7.36 | 7.00 | 7.09 | 7.09 | -2.74% | 490,951 |
| Sep 28, 2026 | 8.01 | 8.01 | 7.24 | 7.29 | 7.29 | -9.33% | 769,795 |
| Sep 25, 2026 | 8.07 | 8.26 | 7.99 | 8.04 | 8.04 | -0.62% | 477,555 |
| Sep 24, 2026 | 8.32 | 8.40 | 7.98 | 8.09 | 8.09 | -3.23% | 897,499 |
| Sep 23, 2026 | 8.15 | 8.62 | 8.00 | 8.36 | 8.36 | -1.30% | 685,130 |
| Sep 22, 2026 | 8.03 | 8.86 | 8.03 | 8.47 | 8.47 | -5.04% | 1,194,752 |
| Sep 21, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -9.99% | 409,425 |
| Sep 18, 2026 | 10.70 | 10.77 | 9.91 | 9.91 | 9.91 | -9.99% | 648,732 |
| Sep 17, 2026 | 10.70 | 11.77 | 10.54 | 11.01 | 11.01 | 2.90% | 1,096,509 |
| Sep 16, 2026 | 11.03 | 11.30 | 10.52 | 10.70 | 10.70 | -6.47% | 517,323 |
| Sep 15, 2026 | 12.40 | 12.75 | 11.44 | 11.44 | 11.44 | -8.48% | 567,207 |
| Sep 14, 2026 | 13.60 | 13.60 | 12.36 | 12.50 | 12.50 | -8.22% | 848,770 |
| Sep 11, 2026 | 13.50 | 13.62 | 12.42 | 13.62 | 13.62 | 9.93% | 1,454,543 |
| Sep 10, 2026 | 11.39 | 12.39 | 11.30 | 12.39 | 12.39 | 9.94% | 610,030 |
| Sep 9, 2026 | 11.30 | 11.41 | 11.20 | 11.27 | 11.27 | 0.18% | 223,847 |
| Sep 8, 2026 | 11.30 | 11.55 | 11.02 | 11.25 | 11.25 | -0.44% | 247,602 |
| Sep 7, 2026 | 10.86 | 11.57 | 10.86 | 11.30 | 11.30 | 0.98% | 294,474 |
| Sep 4, 2026 | 11.60 | 11.70 | 10.61 | 11.19 | 11.19 | -2.27% | 518,164 |
| Sep 3, 2026 | 12.29 | 12.29 | 11.43 | 11.45 | 11.45 | -6.22% | 831,817 |
| Sep 2, 2026 | 12.70 | 12.80 | 12.11 | 12.21 | 12.21 | -3.86% | 192,212 |
| Sep 1, 2026 | 13.28 | 13.38 | 12.62 | 12.70 | 12.70 | -4.37% | 345,309 |
| Aug 31, 2026 | 13.70 | 13.70 | 13.11 | 13.28 | 13.28 | -3.35% | 258,268 |
| Aug 28, 2026 | 13.70 | 13.84 | 13.58 | 13.74 | 13.74 | 0.29% | 312,597 |
| Aug 27, 2026 | 13.87 | 13.88 | 13.57 | 13.70 | 13.70 | -0.36% | 268,537 |