Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 328.75
+17.50 (5.62%)
At close: Dec 5, 2025
IST:GRSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 308.50 | 317.25 | 308.25 | 311.25 | 311.25 | 0.89% | 428,713 |
| Dec 3, 2025 | 306.50 | 312.00 | 303.75 | 308.50 | 308.50 | 0.82% | 353,311 |
| Dec 2, 2025 | 312.75 | 313.50 | 305.50 | 306.00 | 306.00 | -2.16% | 299,583 |
| Dec 1, 2025 | 318.75 | 318.75 | 308.75 | 312.75 | 312.75 | 0.89% | 416,082 |
| Nov 28, 2025 | 306.00 | 310.00 | 305.00 | 310.00 | 310.00 | 1.06% | 371,764 |
| Nov 27, 2025 | 312.25 | 313.75 | 306.50 | 306.75 | 306.75 | -1.37% | 444,713 |
| Nov 26, 2025 | 310.25 | 314.00 | 308.50 | 311.00 | 311.00 | 0.32% | 450,373 |
| Nov 25, 2025 | 315.00 | 317.50 | 308.50 | 310.00 | 310.00 | -1.59% | 457,621 |
| Nov 24, 2025 | 305.25 | 321.75 | 300.00 | 315.00 | 315.00 | 1.20% | 846,257 |
| Nov 21, 2025 | 323.50 | 323.50 | 310.75 | 311.25 | 311.25 | -3.79% | 402,009 |
| Nov 20, 2025 | 331.00 | 331.00 | 322.75 | 323.50 | 323.50 | -2.27% | 295,429 |
| Nov 19, 2025 | 333.00 | 337.25 | 327.00 | 331.00 | 331.00 | -0.30% | 665,754 |
| Nov 18, 2025 | 330.00 | 332.00 | 325.75 | 332.00 | 332.00 | 0.61% | 439,392 |
| Nov 17, 2025 | 320.75 | 333.00 | 320.75 | 330.00 | 330.00 | 3.29% | 575,353 |
| Nov 14, 2025 | 328.75 | 331.00 | 319.50 | 319.50 | 319.50 | -2.59% | 498,545 |
| Nov 13, 2025 | 328.00 | 336.50 | 326.00 | 328.00 | 328.00 | - | 631,526 |
| Nov 12, 2025 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | - | 456,712 |
| Nov 11, 2025 | 350.25 | 350.50 | 326.25 | 328.00 | 328.00 | -5.00% | 1,044,317 |
| Nov 10, 2025 | 348.00 | 351.75 | 342.00 | 345.25 | 345.25 | -0.43% | 432,002 |
| Nov 7, 2025 | 349.00 | 353.25 | 346.50 | 346.75 | 346.75 | -0.57% | 495,265 |
| Nov 6, 2025 | 345.00 | 354.25 | 344.75 | 348.75 | 348.75 | 1.68% | 759,975 |
| Nov 5, 2025 | 341.25 | 346.75 | 339.75 | 343.00 | 343.00 | 0.59% | 416,768 |
| Nov 4, 2025 | 340.00 | 345.00 | 338.00 | 341.00 | 341.00 | 0.15% | 316,701 |
| Nov 3, 2025 | 341.25 | 350.00 | 337.25 | 340.50 | 340.50 | -0.22% | 675,665 |
| Oct 31, 2025 | 340.50 | 344.75 | 336.75 | 341.25 | 341.25 | 0.22% | 422,420 |
| Oct 30, 2025 | 333.75 | 347.00 | 332.75 | 340.50 | 340.50 | 2.02% | 714,704 |
| Oct 28, 2025 | 328.25 | 335.50 | 328.25 | 333.75 | 333.75 | 1.75% | 227,380 |
| Oct 27, 2025 | 333.25 | 334.25 | 327.00 | 328.00 | 328.00 | -1.58% | 355,952 |
| Oct 24, 2025 | 331.75 | 337.00 | 329.00 | 333.25 | 333.25 | 0.38% | 1,047,208 |
| Oct 23, 2025 | 342.00 | 342.00 | 331.75 | 332.00 | 332.00 | -3.14% | 603,242 |
| Oct 22, 2025 | 335.25 | 345.75 | 333.50 | 342.75 | 342.75 | 2.62% | 851,729 |
| Oct 21, 2025 | 352.75 | 353.50 | 332.25 | 334.00 | 334.00 | -5.32% | 1,227,203 |
| Oct 20, 2025 | 352.00 | 358.50 | 349.00 | 352.75 | 352.75 | 0.21% | 789,614 |
| Oct 17, 2025 | 357.75 | 358.25 | 344.75 | 352.00 | 352.00 | -1.47% | 589,836 |
| Oct 16, 2025 | 353.75 | 365.75 | 352.25 | 357.25 | 357.25 | 2.14% | 925,843 |
| Oct 15, 2025 | 344.00 | 351.50 | 340.50 | 349.75 | 349.75 | 1.75% | 611,333 |
| Oct 14, 2025 | 348.00 | 353.25 | 341.50 | 343.75 | 343.75 | -1.08% | 487,845 |
| Oct 13, 2025 | 345.00 | 353.00 | 328.00 | 347.50 | 347.50 | 0.72% | 610,307 |
| Oct 10, 2025 | 348.00 | 349.50 | 345.00 | 345.00 | 345.00 | -0.58% | 263,883 |
| Oct 9, 2025 | 342.50 | 352.00 | 340.50 | 347.00 | 347.00 | 1.76% | 517,078 |
| Oct 8, 2025 | 343.00 | 345.25 | 337.75 | 341.00 | 341.00 | -0.58% | 465,134 |
| Oct 7, 2025 | 339.00 | 343.50 | 339.00 | 343.00 | 343.00 | 1.25% | 322,600 |
| Oct 6, 2025 | 342.75 | 346.50 | 337.50 | 338.75 | 338.75 | -0.59% | 456,771 |
| Oct 3, 2025 | 349.00 | 351.25 | 338.00 | 340.75 | 340.75 | -2.22% | 629,054 |
| Oct 2, 2025 | 362.25 | 371.25 | 347.25 | 348.50 | 348.50 | -3.33% | 944,625 |
| Oct 1, 2025 | 364.25 | 367.50 | 356.00 | 360.50 | 360.50 | -2.04% | 581,649 |
| Sep 30, 2025 | 341.50 | 368.00 | 341.00 | 368.00 | 368.00 | 7.76% | 1,621,601 |
| Sep 29, 2025 | 346.75 | 347.75 | 339.50 | 341.50 | 341.50 | -1.51% | 588,787 |
| Sep 26, 2025 | 351.25 | 352.50 | 346.00 | 346.75 | 346.75 | -0.86% | 448,467 |
| Sep 25, 2025 | 355.00 | 359.75 | 348.00 | 349.75 | 349.75 | -1.48% | 728,593 |