Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 302.00
-2.25 (-0.74%)
Sep 3, 2026, 6:08 PM GMT+3
IST:GRSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 300.00 | 305.75 | 289.25 | 304.25 | 304.25 | 1.42% | 782,044 |
| Sep 1, 2026 | 310.00 | 310.00 | 295.00 | 300.00 | 300.00 | - | 472,934 |
| Aug 31, 2026 | 315.50 | 316.00 | 300.00 | 300.00 | 300.00 | -4.91% | 701,306 |
| Aug 28, 2026 | 315.75 | 317.25 | 315.00 | 315.50 | 315.50 | - | 140,237 |
| Aug 27, 2026 | 318.25 | 320.25 | 315.50 | 315.50 | 315.50 | -0.79% | 151,963 |
| Aug 26, 2026 | 317.50 | 321.00 | 316.25 | 318.00 | 318.00 | 0.16% | 208,705 |
| Aug 25, 2026 | 322.00 | 323.00 | 317.25 | 317.50 | 317.50 | -1.01% | 259,351 |
| Aug 24, 2026 | 319.75 | 322.75 | 315.00 | 320.75 | 320.75 | 0.71% | 337,120 |
| Aug 21, 2026 | 327.50 | 331.25 | 318.50 | 318.50 | 318.50 | -3.12% | 427,981 |
| Aug 20, 2026 | 328.50 | 331.25 | 324.50 | 328.75 | 328.75 | 0.08% | 295,194 |
| Aug 19, 2026 | 338.50 | 340.75 | 328.00 | 328.50 | 328.50 | -2.95% | 457,773 |
| Aug 18, 2026 | 338.00 | 348.00 | 335.00 | 338.50 | 338.50 | -1.31% | 572,577 |
| Aug 17, 2026 | 352.00 | 355.00 | 340.00 | 343.00 | 343.00 | -1.44% | 716,834 |
| Aug 14, 2026 | 353.00 | 358.50 | 344.50 | 348.00 | 348.00 | -0.64% | 576,930 |
| Aug 13, 2026 | 350.00 | 354.50 | 347.50 | 350.25 | 350.25 | -0.28% | 209,199 |
| Aug 12, 2026 | 350.00 | 355.75 | 347.25 | 351.25 | 351.25 | 0.36% | 168,398 |
| Aug 11, 2026 | 345.00 | 358.00 | 341.00 | 350.00 | 350.00 | 1.45% | 459,813 |
| Aug 10, 2026 | 341.00 | 347.00 | 340.75 | 345.00 | 345.00 | 1.62% | 275,168 |
| Aug 7, 2026 | 342.25 | 345.75 | 338.00 | 339.50 | 339.50 | -0.80% | 168,490 |
| Aug 6, 2026 | 345.00 | 348.50 | 340.50 | 342.25 | 342.25 | 0.44% | 228,908 |
| Aug 5, 2026 | 338.00 | 341.00 | 336.50 | 340.75 | 340.75 | -0.29% | 296,193 |
| Aug 4, 2026 | 340.25 | 348.50 | 340.25 | 341.75 | 341.75 | -2.01% | 257,280 |
| Aug 3, 2026 | 359.75 | 361.50 | 341.50 | 348.75 | 348.75 | -2.04% | 341,528 |
| Jul 31, 2026 | 363.00 | 365.00 | 354.00 | 356.00 | 356.00 | -1.11% | 480,953 |
| Jul 30, 2026 | 367.00 | 367.00 | 355.25 | 360.00 | 360.00 | -0.83% | 371,872 |
| Jul 29, 2026 | 356.00 | 368.25 | 345.25 | 363.00 | 363.00 | 2.69% | 965,574 |
| Jul 28, 2026 | 344.00 | 360.00 | 341.00 | 353.50 | 353.50 | 2.76% | 631,891 |
| Jul 27, 2026 | 351.25 | 358.75 | 337.00 | 344.00 | 344.00 | -1.36% | 1,241,351 |
| Jul 24, 2026 | 318.00 | 349.75 | 316.75 | 348.75 | 348.75 | 9.67% | 2,588,718 |
| Jul 23, 2026 | 320.00 | 324.25 | 317.50 | 318.00 | 318.00 | -1.32% | 291,477 |
| Jul 22, 2026 | 326.00 | 330.75 | 317.00 | 322.25 | 322.25 | -1.15% | 393,766 |
| Jul 21, 2026 | 318.75 | 329.50 | 316.75 | 326.00 | 326.00 | 2.19% | 350,328 |
| Jul 20, 2026 | 314.50 | 320.75 | 314.50 | 319.00 | 319.00 | 1.03% | 263,705 |
| Jul 17, 2026 | 315.25 | 318.00 | 311.25 | 315.75 | 315.75 | -0.71% | 293,990 |
| Jul 16, 2026 | 318.25 | 321.50 | 315.25 | 318.00 | 318.00 | - | 394,909 |
| Jul 14, 2026 | 308.50 | 321.00 | 301.50 | 318.00 | 318.00 | 3.08% | 772,157 |
| Jul 13, 2026 | 303.00 | 308.75 | 299.50 | 308.50 | 308.50 | 2.75% | 528,996 |
| Jul 10, 2026 | 295.75 | 308.00 | 295.75 | 300.25 | 300.25 | 1.52% | 307,822 |
| Jul 9, 2026 | 299.50 | 299.50 | 295.25 | 295.75 | 295.75 | -0.50% | 238,085 |
| Jul 8, 2026 | 304.50 | 304.50 | 297.25 | 297.25 | 297.25 | -2.46% | 410,531 |
| Jul 7, 2026 | 304.00 | 308.00 | 300.00 | 304.75 | 304.75 | 0.91% | 440,890 |
| Jul 6, 2026 | 308.00 | 312.00 | 301.00 | 302.00 | 302.00 | -1.95% | 482,596 |
| Jul 3, 2026 | 306.25 | 310.50 | 304.50 | 308.00 | 308.00 | 0.65% | 289,278 |
| Jul 2, 2026 | 308.00 | 309.50 | 303.25 | 306.00 | 306.00 | - | 426,966 |
| Jul 1, 2026 | 306.00 | 307.75 | 302.50 | 306.00 | 306.00 | - | 381,831 |
| Jun 30, 2026 | 305.00 | 306.50 | 303.00 | 306.00 | 306.00 | 0.16% | 213,774 |
| Jun 29, 2026 | 307.00 | 312.50 | 303.50 | 305.50 | 305.50 | -0.49% | 325,988 |
| Jun 26, 2026 | 313.50 | 313.75 | 305.50 | 307.00 | 307.00 | -1.76% | 505,273 |
| Jun 25, 2026 | 308.50 | 317.50 | 307.75 | 312.50 | 312.50 | 1.46% | 976,875 |
| Jun 24, 2026 | 303.75 | 311.00 | 302.00 | 308.00 | 308.00 | 1.82% | 837,843 |