Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 20.86
+0.88 (4.40%)
Last updated: May 8, 2026, 4:47 PM GMT+3
IST:GRNYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 18.28 | 20.10 | 18.00 | 19.98 | 19.98 | 9.24% | 772,481 |
| May 6, 2026 | 18.54 | 18.54 | 17.91 | 18.29 | 18.29 | -1.35% | 393,440 |
| May 5, 2026 | 18.13 | 19.05 | 18.12 | 18.54 | 18.54 | 2.26% | 408,712 |
| May 4, 2026 | 17.94 | 18.26 | 17.80 | 18.13 | 18.13 | 1.06% | 369,697 |
| Apr 30, 2026 | 17.90 | 18.65 | 17.53 | 17.94 | 17.94 | 0.22% | 641,515 |
| Apr 29, 2026 | 18.20 | 19.40 | 17.59 | 17.90 | 17.90 | -4.84% | 1,214,113 |
| Apr 28, 2026 | 20.62 | 20.66 | 18.81 | 18.81 | 18.81 | -7.07% | 1,031,733 |
| Apr 27, 2026 | 18.41 | 20.24 | 18.41 | 20.24 | 20.24 | 9.94% | 1,520,173 |
| Apr 24, 2026 | 18.00 | 19.20 | 17.80 | 18.41 | 18.41 | 0.71% | 810,176 |
| Apr 22, 2026 | 17.89 | 18.76 | 17.53 | 18.28 | 18.28 | 2.18% | 764,400 |
| Apr 21, 2026 | 17.36 | 19.96 | 17.36 | 17.89 | 17.89 | -2.51% | 1,322,115 |
| Apr 20, 2026 | 16.15 | 18.86 | 15.59 | 18.35 | 18.35 | 7.00% | 2,244,491 |
| Apr 17, 2026 | 16.49 | 17.30 | 16.41 | 17.15 | 17.15 | 9.03% | 1,904,886 |
| Apr 16, 2026 | 14.30 | 15.73 | 14.21 | 15.73 | 15.73 | 10.00% | 1,101,496 |
| Apr 15, 2026 | 14.21 | 14.60 | 14.13 | 14.30 | 14.30 | 0.63% | 411,732 |
| Apr 14, 2026 | 14.35 | 14.43 | 14.20 | 14.21 | 14.21 | -0.98% | 416,631 |
| Apr 13, 2026 | 14.50 | 14.50 | 14.20 | 14.35 | 14.35 | -2.38% | 365,935 |
| Apr 10, 2026 | 14.80 | 14.89 | 14.51 | 14.70 | 14.70 | -0.68% | 332,142 |
| Apr 9, 2026 | 14.59 | 14.99 | 14.26 | 14.80 | 14.80 | 0.61% | 420,082 |
| Apr 8, 2026 | 14.21 | 14.90 | 14.21 | 14.71 | 14.71 | 3.66% | 508,475 |
| Apr 7, 2026 | 14.42 | 14.54 | 14.07 | 14.19 | 14.19 | -0.70% | 458,883 |
| Apr 6, 2026 | 14.27 | 14.57 | 14.11 | 14.29 | 14.29 | 0.07% | 325,852 |
| Apr 3, 2026 | 14.21 | 14.30 | 14.05 | 14.28 | 14.28 | 0.49% | 278,092 |
| Apr 2, 2026 | 14.38 | 15.10 | 14.04 | 14.21 | 14.21 | -1.18% | 245,097 |
| Apr 1, 2026 | 14.41 | 14.59 | 14.23 | 14.38 | 14.38 | 0.28% | 294,835 |
| Mar 31, 2026 | 13.94 | 14.39 | 13.90 | 14.34 | 14.34 | 2.80% | 325,486 |
| Mar 30, 2026 | 14.59 | 14.59 | 13.95 | 13.95 | 13.95 | -4.39% | 413,415 |
| Mar 27, 2026 | 15.11 | 15.22 | 14.47 | 14.59 | 14.59 | -3.44% | 375,364 |
| Mar 26, 2026 | 15.46 | 15.55 | 15.00 | 15.11 | 15.11 | -2.33% | 332,496 |
| Mar 25, 2026 | 15.39 | 15.73 | 15.20 | 15.47 | 15.47 | 1.78% | 288,891 |
| Mar 24, 2026 | 15.84 | 15.84 | 15.20 | 15.20 | 15.20 | -4.40% | 382,463 |
| Mar 23, 2026 | 16.19 | 16.19 | 15.50 | 15.90 | 15.90 | -3.64% | 408,565 |
| Mar 19, 2026 | 16.09 | 17.00 | 15.86 | 16.50 | 16.50 | 1.66% | 202,661 |
| Mar 18, 2026 | 16.24 | 17.00 | 15.87 | 16.23 | 16.23 | -3.05% | 659,665 |
| Mar 17, 2026 | 15.22 | 16.74 | 15.20 | 16.74 | 16.74 | 9.99% | 1,209,202 |
| Mar 16, 2026 | 15.20 | 15.60 | 15.15 | 15.22 | 15.22 | 0.13% | 218,596 |
| Mar 13, 2026 | 15.85 | 15.85 | 14.99 | 15.20 | 15.20 | -2.50% | 195,168 |
| Mar 12, 2026 | 15.57 | 15.86 | 15.34 | 15.59 | 15.59 | 0.13% | 253,059 |
| Mar 11, 2026 | 15.40 | 15.80 | 15.20 | 15.57 | 15.57 | 1.10% | 328,275 |
| Mar 10, 2026 | 15.30 | 15.49 | 15.06 | 15.40 | 15.40 | 1.38% | 366,941 |
| Mar 9, 2026 | 15.53 | 15.70 | 15.00 | 15.19 | 15.19 | -3.43% | 372,926 |
| Mar 6, 2026 | 15.89 | 16.56 | 15.51 | 15.73 | 15.73 | -1.07% | 341,407 |
| Mar 5, 2026 | 15.18 | 16.59 | 15.01 | 15.90 | 15.90 | 4.61% | 517,345 |
| Mar 4, 2026 | 15.00 | 15.82 | 14.71 | 15.20 | 15.20 | 1.33% | 290,185 |
| Mar 3, 2026 | 15.38 | 15.54 | 14.86 | 15.00 | 15.00 | -2.53% | 367,693 |
| Mar 2, 2026 | 15.50 | 15.50 | 14.76 | 15.39 | 15.39 | -6.16% | 431,947 |
| Feb 27, 2026 | 16.70 | 16.81 | 15.90 | 16.40 | 16.40 | -1.80% | 308,977 |
| Feb 26, 2026 | 16.98 | 16.98 | 16.42 | 16.70 | 16.70 | -2.28% | 226,491 |
| 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 |