Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 305.00
-3.25 (-1.05%)
At close: Jun 22, 2026
IST:GRSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 307.75 | 309.25 | 302.25 | 305.00 | 305.00 | -1.05% | 283,722 |
| Jun 19, 2026 | 312.00 | 314.50 | 306.00 | 308.25 | 308.25 | -1.99% | 394,895 |
| Jun 18, 2026 | 314.50 | 319.00 | 308.25 | 314.50 | 314.50 | 0.48% | 645,154 |
| Jun 17, 2026 | 320.00 | 320.25 | 312.00 | 313.00 | 313.00 | -1.80% | 277,387 |
| Jun 16, 2026 | 317.00 | 324.00 | 315.75 | 318.75 | 318.75 | -0.31% | 524,841 |
| Jun 15, 2026 | 316.75 | 320.00 | 311.75 | 319.75 | 319.75 | 4.84% | 619,377 |
| Jun 12, 2026 | 315.50 | 315.50 | 297.25 | 305.00 | 305.00 | -0.16% | 660,750 |
| Jun 11, 2026 | 308.25 | 309.50 | 299.50 | 305.50 | 305.50 | -0.81% | 360,030 |
| Jun 10, 2026 | 305.50 | 308.00 | 301.50 | 308.00 | 308.00 | 0.82% | 292,595 |
| Jun 9, 2026 | 312.25 | 318.00 | 305.50 | 305.50 | 305.50 | -1.93% | 359,338 |
| Jun 8, 2026 | 308.00 | 313.50 | 302.00 | 311.50 | 311.50 | 0.73% | 463,081 |
| Jun 5, 2026 | 319.00 | 319.00 | 309.25 | 309.25 | 309.25 | -3.36% | 266,996 |
| Jun 4, 2026 | 318.75 | 320.00 | 311.75 | 320.00 | 320.00 | 0.47% | 373,405 |
| Jun 3, 2026 | 320.50 | 322.50 | 312.50 | 318.50 | 318.50 | -0.62% | 435,116 |
| Jun 2, 2026 | 320.00 | 329.25 | 310.00 | 320.50 | 320.50 | 0.55% | 1,021,948 |
| Jun 1, 2026 | 321.25 | 329.75 | 316.50 | 318.75 | 318.75 | 0.71% | 439,834 |
| May 26, 2026 | 318.00 | 323.00 | 313.75 | 316.50 | 316.50 | -0.39% | 200,765 |
| May 25, 2026 | 305.00 | 319.00 | 304.50 | 317.75 | 317.75 | 4.35% | 583,774 |
| May 22, 2026 | 288.00 | 304.50 | 287.00 | 304.50 | 304.50 | 5.45% | 598,807 |
| May 21, 2026 | 305.25 | 306.50 | 288.75 | 288.75 | 288.75 | -5.33% | 379,796 |
| May 20, 2026 | 304.00 | 309.50 | 302.00 | 305.00 | 305.00 | 0.33% | 465,444 |
| May 18, 2026 | 317.00 | 317.00 | 300.75 | 304.00 | 304.00 | -3.11% | 483,224 |
| May 15, 2026 | 315.25 | 323.00 | 313.00 | 314.50 | 313.76 | -0.79% | 525,626 |
| May 14, 2026 | 315.00 | 318.50 | 310.50 | 317.00 | 316.26 | 2.18% | 451,311 |
| May 13, 2026 | 318.00 | 322.25 | 310.00 | 310.25 | 309.52 | -2.67% | 567,951 |
| May 12, 2026 | 333.00 | 333.00 | 318.00 | 318.75 | 318.00 | -5.63% | 1,390,761 |
| May 11, 2026 | 327.00 | 340.25 | 322.00 | 337.75 | 336.96 | 2.50% | 734,234 |
| May 8, 2026 | 326.50 | 330.50 | 320.00 | 330.25 | 328.74 | 0.99% | 673,695 |
| May 7, 2026 | 321.50 | 327.50 | 318.00 | 327.00 | 325.51 | 1.87% | 696,210 |
| May 6, 2026 | 307.00 | 324.50 | 305.00 | 321.00 | 319.54 | 6.82% | 1,380,793 |
| May 5, 2026 | 296.25 | 301.75 | 292.25 | 300.50 | 299.13 | 1.52% | 586,343 |
| May 4, 2026 | 300.00 | 307.00 | 295.25 | 296.00 | 294.65 | -1.00% | 791,784 |
| Apr 30, 2026 | 295.50 | 300.75 | 286.75 | 299.00 | 297.64 | 1.18% | 1,137,888 |
| Apr 29, 2026 | 301.75 | 304.00 | 295.25 | 295.50 | 294.15 | -1.83% | 352,567 |
| Apr 28, 2026 | 308.00 | 309.75 | 300.25 | 301.00 | 299.63 | -2.11% | 361,829 |
| Apr 27, 2026 | 302.00 | 310.50 | 301.00 | 307.50 | 306.10 | 1.82% | 361,129 |
| Apr 24, 2026 | 302.25 | 305.25 | 300.00 | 302.00 | 300.62 | - | 363,119 |
| Apr 22, 2026 | 308.75 | 311.00 | 300.75 | 302.00 | 300.62 | -2.11% | 565,903 |
| Apr 21, 2026 | 317.00 | 319.50 | 308.25 | 308.50 | 307.09 | -2.60% | 728,698 |
| Apr 20, 2026 | 322.00 | 322.00 | 313.25 | 316.75 | 315.31 | -2.24% | 381,060 |
| Apr 17, 2026 | 318.00 | 324.00 | 312.25 | 324.00 | 322.52 | 1.89% | 932,656 |
| Apr 16, 2026 | 320.25 | 321.75 | 315.00 | 318.00 | 316.55 | - | 270,571 |
| Apr 15, 2026 | 317.00 | 323.00 | 314.50 | 318.00 | 316.55 | 0.39% | 641,175 |
| Apr 14, 2026 | 312.25 | 318.75 | 312.25 | 316.75 | 315.31 | 1.69% | 410,859 |
| Apr 13, 2026 | 317.50 | 317.75 | 309.00 | 311.50 | 310.08 | -2.12% | 479,567 |
| Apr 10, 2026 | 319.50 | 321.00 | 317.25 | 318.25 | 316.80 | 0.63% | 375,835 |
| Apr 9, 2026 | 318.50 | 321.50 | 312.25 | 316.25 | 314.81 | -0.71% | 592,115 |
| Apr 8, 2026 | 324.50 | 324.50 | 314.00 | 318.50 | 317.05 | 2.91% | 808,407 |
| Apr 7, 2026 | 323.00 | 323.25 | 308.25 | 309.50 | 308.09 | -4.18% | 413,434 |
| Apr 6, 2026 | 307.25 | 323.00 | 306.50 | 323.00 | 321.53 | 5.13% | 653,849 |