Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 343.00
+4.25 (1.25%)
At close: Oct 7, 2025
IST:GRSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 351.75 | 357.50 | 347.50 | 355.00 | 355.00 | 1.43% | 751,227 |
| Sep 23, 2025 | 352.00 | 352.50 | 343.75 | 350.00 | 350.00 | -0.85% | 557,441 |
| Sep 22, 2025 | 351.75 | 359.00 | 349.50 | 353.00 | 353.00 | 0.43% | 610,874 |
| Sep 19, 2025 | 342.50 | 351.50 | 341.75 | 351.50 | 351.50 | 2.63% | 1,313,759 |
| Sep 18, 2025 | 356.75 | 357.50 | 342.00 | 342.50 | 342.50 | -3.52% | 743,502 |
| Sep 17, 2025 | 347.00 | 364.00 | 346.00 | 355.00 | 355.00 | 2.75% | 992,325 |
| Sep 16, 2025 | 356.75 | 358.50 | 345.50 | 345.50 | 345.50 | -2.68% | 619,375 |
| Sep 15, 2025 | 325.75 | 355.00 | 322.75 | 355.00 | 355.00 | 8.90% | 964,006 |
| Sep 12, 2025 | 320.00 | 326.75 | 315.75 | 326.00 | 326.00 | 1.80% | 565,400 |
| Sep 11, 2025 | 333.00 | 337.50 | 319.75 | 320.25 | 320.25 | -3.83% | 664,156 |
| Sep 10, 2025 | 337.00 | 339.75 | 328.25 | 333.00 | 333.00 | -1.19% | 481,856 |
| Sep 9, 2025 | 348.25 | 352.00 | 335.00 | 337.00 | 337.00 | -2.67% | 814,157 |
| Sep 8, 2025 | 344.50 | 352.50 | 329.25 | 346.25 | 346.25 | -0.79% | 1,002,385 |
| Sep 5, 2025 | 356.75 | 356.75 | 348.50 | 349.00 | 349.00 | -2.24% | 583,790 |
| Sep 4, 2025 | 343.00 | 357.00 | 342.50 | 357.00 | 357.00 | 4.39% | 963,082 |
| Sep 3, 2025 | 335.75 | 342.00 | 331.50 | 342.00 | 342.00 | 1.86% | 773,677 |
| Sep 2, 2025 | 335.50 | 342.00 | 325.00 | 335.75 | 335.75 | 0.07% | 1,374,908 |
| Sep 1, 2025 | 334.50 | 339.25 | 319.75 | 335.50 | 335.50 | 0.30% | 1,890,435 |
| Aug 29, 2025 | 338.75 | 343.00 | 334.00 | 334.50 | 334.50 | -0.37% | 777,308 |
| Aug 28, 2025 | 334.50 | 341.50 | 329.00 | 335.75 | 335.75 | -0.30% | 995,315 |
| Aug 27, 2025 | 337.00 | 350.00 | 334.75 | 336.75 | 336.75 | -0.07% | 2,060,305 |
| Aug 26, 2025 | 306.75 | 337.00 | 303.00 | 337.00 | 337.00 | 9.95% | 2,401,186 |
| Aug 25, 2025 | 306.75 | 310.75 | 304.25 | 306.50 | 306.50 | 0.08% | 906,961 |
| Aug 22, 2025 | 309.00 | 310.50 | 304.75 | 306.25 | 306.25 | -0.89% | 463,981 |
| Aug 21, 2025 | 310.00 | 312.25 | 305.00 | 309.00 | 309.00 | -0.32% | 644,430 |
| Aug 20, 2025 | 304.00 | 311.75 | 301.00 | 310.00 | 310.00 | 1.97% | 875,789 |
| Aug 19, 2025 | 300.50 | 314.25 | 295.50 | 304.00 | 304.00 | 0.33% | 975,580 |
| Aug 18, 2025 | 308.00 | 316.00 | 302.50 | 303.00 | 303.00 | -2.57% | 1,117,786 |
| Aug 15, 2025 | 318.00 | 319.75 | 303.75 | 311.00 | 311.00 | -2.20% | 945,010 |
| Aug 14, 2025 | 312.50 | 320.00 | 312.00 | 318.00 | 318.00 | 1.03% | 583,245 |
| Aug 13, 2025 | 319.50 | 324.25 | 311.25 | 314.75 | 314.75 | -1.87% | 592,077 |
| Aug 12, 2025 | 303.25 | 322.50 | 303.25 | 320.75 | 320.75 | 6.03% | 1,380,414 |
| Aug 11, 2025 | 313.00 | 313.75 | 302.25 | 302.50 | 302.50 | -2.97% | 722,255 |
| Aug 8, 2025 | 313.75 | 318.00 | 311.75 | 311.75 | 311.75 | -0.24% | 383,928 |
| Aug 7, 2025 | 316.00 | 319.25 | 311.00 | 312.50 | 312.50 | -0.95% | 524,179 |
| Aug 6, 2025 | 317.00 | 322.25 | 307.50 | 315.50 | 315.50 | -0.08% | 851,877 |
| Aug 5, 2025 | 312.50 | 327.25 | 311.50 | 315.75 | 315.75 | 1.04% | 1,411,734 |
| Aug 4, 2025 | 312.50 | 320.00 | 311.00 | 312.50 | 312.50 | 0.24% | 748,656 |
| Aug 1, 2025 | 301.00 | 313.00 | 296.00 | 311.75 | 311.75 | 3.57% | 824,551 |
| Jul 31, 2025 | 294.25 | 302.25 | 292.75 | 301.00 | 301.00 | 2.29% | 502,646 |