Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 342.00
+6.25 (1.86%)
At close: Sep 3, 2025
IST:GRSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 335.75 | 342.00 | 331.50 | 342.00 | - | 1.86% | 773,677 |
| Sep 2, 2025 | 335.50 | 342.00 | 325.00 | 335.75 | - | 0.07% | 1,374,908 |
| Sep 1, 2025 | 334.50 | 339.25 | 319.75 | 335.50 | - | 0.30% | 1,890,435 |
| Aug 29, 2025 | 338.75 | 343.00 | 334.00 | 334.50 | - | -0.37% | 777,308 |
| Aug 28, 2025 | 334.50 | 341.50 | 329.00 | 335.75 | - | -0.30% | 995,315 |
| Aug 27, 2025 | 337.00 | 350.00 | 334.75 | 336.75 | - | -0.07% | 2,060,305 |
| Aug 26, 2025 | 306.75 | 337.00 | 303.00 | 337.00 | - | 9.95% | 2,401,186 |
| Aug 25, 2025 | 306.75 | 310.75 | 304.25 | 306.50 | - | 0.08% | 906,961 |
| Aug 22, 2025 | 309.00 | 310.50 | 304.75 | 306.25 | - | -0.89% | 463,981 |
| Aug 21, 2025 | 310.00 | 312.25 | 305.00 | 309.00 | - | -0.32% | 644,430 |
| Aug 20, 2025 | 304.00 | 311.75 | 301.00 | 310.00 | - | 1.97% | 875,789 |
| Aug 19, 2025 | 300.50 | 314.25 | 295.50 | 304.00 | - | 0.33% | 975,580 |
| Aug 18, 2025 | 308.00 | 316.00 | 302.50 | 303.00 | - | -2.57% | 1,117,786 |
| Aug 15, 2025 | 318.00 | 319.75 | 303.75 | 311.00 | - | -2.20% | 945,010 |
| Aug 14, 2025 | 312.50 | 320.00 | 312.00 | 318.00 | - | 1.03% | 583,245 |
| Aug 13, 2025 | 319.50 | 324.25 | 311.25 | 314.75 | - | -1.87% | 592,077 |
| Aug 12, 2025 | 303.25 | 322.50 | 303.25 | 320.75 | - | 6.03% | 1,380,414 |
| Aug 11, 2025 | 313.00 | 313.75 | 302.25 | 302.50 | - | -2.97% | 722,255 |
| Aug 8, 2025 | 313.75 | 318.00 | 311.75 | 311.75 | - | -0.24% | 383,928 |
| Aug 7, 2025 | 316.00 | 319.25 | 311.00 | 312.50 | - | -0.95% | 524,179 |
| Aug 6, 2025 | 317.00 | 322.25 | 307.50 | 315.50 | - | -0.08% | 851,877 |
| Aug 5, 2025 | 312.50 | 327.25 | 311.50 | 315.75 | - | 1.04% | 1,411,734 |
| Aug 4, 2025 | 312.50 | 320.00 | 311.00 | 312.50 | - | 0.24% | 748,656 |
| Aug 1, 2025 | 301.00 | 313.00 | 296.00 | 311.75 | - | 3.57% | 824,551 |
| Jul 31, 2025 | 294.25 | 302.25 | 292.75 | 301.00 | - | 2.29% | 502,646 |
| Jul 30, 2025 | 301.25 | 301.25 | 292.50 | 294.25 | - | -2.32% | 395,203 |
| Jul 29, 2025 | 301.50 | 308.25 | 295.75 | 301.25 | - | -0.08% | 731,562 |
| Jul 28, 2025 | 292.00 | 303.00 | 285.00 | 301.50 | - | 4.69% | 1,114,426 |
| Jul 25, 2025 | 286.00 | 291.75 | 282.25 | 288.00 | - | 0.70% | 603,222 |
| Jul 24, 2025 | 283.75 | 290.00 | 282.25 | 286.00 | - | 0.79% | 389,073 |
| Jul 23, 2025 | 293.00 | 293.75 | 282.75 | 283.75 | - | -2.83% | 394,066 |
| Jul 22, 2025 | 287.25 | 295.50 | 286.50 | 292.00 | - | 1.74% | 519,167 |
| Jul 21, 2025 | 273.25 | 294.50 | 273.25 | 287.00 | - | 5.32% | 950,119 |
| Jul 18, 2025 | 270.25 | 274.75 | 266.25 | 272.50 | - | 0.83% | 448,526 |
| Jul 17, 2025 | 271.00 | 274.00 | 267.75 | 270.25 | - | -0.09% | 336,148 |
| Jul 16, 2025 | 267.25 | 275.25 | 263.00 | 270.50 | - | 1.31% | 643,418 |
| Jul 14, 2025 | 264.75 | 269.50 | 264.75 | 267.00 | - | 0.38% | 362,547 |
| Jul 11, 2025 | 267.75 | 270.00 | 263.75 | 266.00 | - | -0.37% | 317,920 |
| Jul 10, 2025 | 265.50 | 275.75 | 262.75 | 267.00 | - | 0.56% | 718,629 |
| Jul 9, 2025 | 270.50 | 275.00 | 263.00 | 265.50 | - | -1.76% | 611,489 |
| Jul 8, 2025 | 281.00 | 282.75 | 269.00 | 270.25 | - | -3.40% | 723,246 |
| Jul 7, 2025 | 283.50 | 284.00 | 276.75 | 279.75 | - | -1.50% | 765,202 |
| Jul 4, 2025 | 297.50 | 298.25 | 282.75 | 284.00 | - | -4.14% | 759,924 |
| Jul 3, 2025 | 295.25 | 302.75 | 290.75 | 296.25 | - | 0.42% | 881,260 |
| Jul 2, 2025 | 300.00 | 307.00 | 293.00 | 295.00 | - | -1.42% | 988,306 |
| Jul 1, 2025 | 286.00 | 302.00 | 286.00 | 299.25 | - | 4.63% | 1,560,942 |
| Jun 30, 2025 | 287.00 | 297.50 | 276.00 | 286.00 | - | 0.35% | 9,135,963 |
| Jun 27, 2025 | 277.00 | 293.00 | 274.50 | 285.00 | - | 2.98% | 1,414,761 |
| Jun 26, 2025 | 285.75 | 290.50 | 276.25 | 276.75 | - | -1.86% | 1,239,113 |
| Jun 25, 2025 | 263.00 | 282.00 | 256.00 | 282.00 | - | 9.94% | 2,152,852 |