Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 362.00
+10.50 (2.99%)
At close: Feb 9, 2026
IST:GRSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 369.00 | 369.00 | 348.50 | 351.50 | 351.50 | -2.63% | 426,115 |
| Feb 5, 2026 | 367.00 | 369.50 | 355.75 | 361.00 | 361.00 | -1.43% | 584,624 |
| Feb 4, 2026 | 362.25 | 379.25 | 360.75 | 366.25 | 366.25 | 1.17% | 897,255 |
| Feb 3, 2026 | 355.00 | 365.00 | 348.50 | 362.00 | 362.00 | 2.55% | 611,829 |
| Feb 2, 2026 | 377.50 | 384.00 | 353.00 | 353.00 | 353.00 | -7.17% | 885,924 |
| Jan 30, 2026 | 376.75 | 390.00 | 376.00 | 380.25 | 380.25 | 0.93% | 575,811 |
| Jan 29, 2026 | 378.00 | 380.00 | 374.50 | 376.75 | 376.75 | -0.59% | 425,577 |
| Jan 28, 2026 | 380.50 | 385.00 | 374.00 | 379.00 | 379.00 | -0.59% | 391,125 |
| Jan 27, 2026 | 375.50 | 384.00 | 372.25 | 381.25 | 381.25 | 1.53% | 396,338 |
| Jan 26, 2026 | 381.75 | 382.50 | 371.75 | 375.50 | 375.50 | -1.89% | 504,674 |
| Jan 23, 2026 | 383.75 | 385.00 | 378.50 | 382.75 | 382.75 | 0.26% | 374,979 |
| Jan 22, 2026 | 380.25 | 385.00 | 377.50 | 381.75 | 381.75 | 0.26% | 368,688 |
| Jan 21, 2026 | 370.75 | 384.00 | 368.25 | 380.75 | 380.75 | 2.77% | 724,570 |
| Jan 20, 2026 | 361.50 | 374.50 | 356.00 | 370.50 | 370.50 | 2.35% | 677,536 |
| Jan 19, 2026 | 354.50 | 363.50 | 342.25 | 362.00 | 362.00 | 2.12% | 760,863 |
| Jan 16, 2026 | 347.00 | 354.50 | 340.25 | 354.50 | 354.50 | 2.16% | 798,247 |
| Jan 15, 2026 | 330.00 | 352.00 | 325.00 | 347.00 | 347.00 | 4.91% | 1,406,712 |
| Jan 14, 2026 | 329.50 | 332.00 | 324.25 | 330.75 | 330.75 | 0.38% | 505,786 |
| Jan 13, 2026 | 330.00 | 332.25 | 318.75 | 329.50 | 329.50 | -0.15% | 563,710 |
| Jan 12, 2026 | 339.75 | 346.00 | 328.50 | 330.00 | 330.00 | -3.08% | 624,548 |
| Jan 9, 2026 | 320.00 | 343.25 | 319.00 | 340.50 | 340.50 | 6.74% | 981,690 |
| Jan 8, 2026 | 323.25 | 324.25 | 317.00 | 319.00 | 319.00 | -1.39% | 359,786 |
| Jan 7, 2026 | 318.75 | 332.25 | 317.50 | 323.50 | 323.50 | 1.49% | 655,623 |
| Jan 6, 2026 | 314.50 | 319.25 | 312.25 | 318.75 | 318.75 | 1.51% | 391,349 |
| Jan 5, 2026 | 319.50 | 320.00 | 314.00 | 314.00 | 314.00 | -1.26% | 392,830 |
| Jan 2, 2026 | 320.00 | 321.50 | 318.00 | 318.00 | 318.00 | -0.63% | 219,210 |
| Dec 31, 2025 | 319.50 | 326.00 | 318.50 | 320.00 | 320.00 | 0.16% | 201,463 |
| Dec 30, 2025 | 318.00 | 321.50 | 315.50 | 319.50 | 319.50 | 0.63% | 242,971 |
| Dec 29, 2025 | 324.00 | 326.25 | 317.25 | 317.50 | 317.50 | -2.01% | 274,421 |
| Dec 26, 2025 | 324.25 | 327.25 | 321.75 | 324.00 | 324.00 | 0.15% | 264,934 |
| Dec 25, 2025 | 326.25 | 326.25 | 322.25 | 323.50 | 323.50 | -0.54% | 162,516 |
| Dec 24, 2025 | 322.00 | 329.50 | 321.00 | 325.25 | 325.25 | 1.01% | 384,008 |
| Dec 23, 2025 | 330.00 | 333.25 | 322.00 | 322.00 | 322.00 | -2.42% | 548,645 |
| Dec 22, 2025 | 332.00 | 333.00 | 324.00 | 330.00 | 330.00 | -0.45% | 343,882 |
| Dec 19, 2025 | 322.00 | 331.50 | 321.50 | 331.50 | 331.50 | 2.95% | 644,359 |
| Dec 18, 2025 | 325.25 | 326.00 | 320.00 | 322.00 | 322.00 | - | 302,898 |
| Dec 17, 2025 | 318.50 | 330.00 | 317.25 | 322.00 | 322.00 | 1.10% | 478,991 |
| Dec 16, 2025 | 320.50 | 323.00 | 316.00 | 318.50 | 318.50 | -0.62% | 293,630 |
| Dec 15, 2025 | 323.25 | 325.25 | 316.00 | 320.50 | 320.50 | -0.77% | 321,010 |
| Dec 12, 2025 | 324.50 | 326.75 | 322.00 | 323.00 | 323.00 | -0.15% | 254,865 |
| Dec 11, 2025 | 327.75 | 330.50 | 322.25 | 323.50 | 323.50 | -0.77% | 395,846 |
| Dec 10, 2025 | 344.75 | 345.00 | 326.00 | 326.00 | 326.00 | -5.16% | 620,778 |
| Dec 9, 2025 | 346.00 | 352.25 | 337.50 | 343.75 | 343.75 | -0.65% | 555,111 |
| Dec 8, 2025 | 328.75 | 356.00 | 328.75 | 346.00 | 346.00 | 5.25% | 1,231,083 |
| Dec 5, 2025 | 311.25 | 329.50 | 309.75 | 328.75 | 328.75 | 5.62% | 1,033,700 |
| 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 |