Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 272.00
+3.25 (1.21%)
Sep 25, 2026, 5:45 PM GMT+3
IST:GRSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 268.75 | 273.50 | 267.75 | 269.00 | - | 0.09% | 63,195 |
| Sep 24, 2026 | 275.00 | 280.50 | 267.25 | 268.75 | 268.75 | -2.27% | 158,372 |
| Sep 23, 2026 | 279.25 | 282.75 | 274.00 | 275.00 | 275.00 | -1.52% | 256,175 |
| Sep 22, 2026 | 273.00 | 283.25 | 267.25 | 279.25 | 279.25 | 4.30% | 493,495 |
| Sep 21, 2026 | 265.00 | 292.50 | 252.00 | 267.75 | 267.75 | 0.66% | 667,946 |
| Sep 18, 2026 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | -3.62% | 441,796 |
| Sep 17, 2026 | 280.00 | 294.00 | 272.50 | 276.00 | 276.00 | -2.82% | 558,299 |
| Sep 16, 2026 | 293.00 | 294.75 | 267.75 | 284.00 | 284.00 | -3.07% | 671,535 |
| Sep 15, 2026 | 297.25 | 307.00 | 293.00 | 293.00 | 293.00 | -0.68% | 686,949 |
| Sep 14, 2026 | 298.25 | 300.75 | 293.00 | 295.00 | 295.00 | -1.17% | 568,577 |
| Sep 11, 2026 | 298.50 | 300.75 | 294.50 | 298.50 | 298.50 | - | 265,038 |
| Sep 10, 2026 | 303.00 | 305.75 | 295.75 | 298.50 | 298.50 | -0.50% | 292,205 |
| Sep 9, 2026 | 297.50 | 304.25 | 294.75 | 300.00 | 300.00 | 1.35% | 340,360 |
| Sep 8, 2026 | 296.00 | 298.25 | 294.25 | 296.00 | 296.00 | - | 197,543 |
| Sep 7, 2026 | 297.75 | 298.25 | 293.50 | 296.00 | 296.00 | -0.67% | 363,361 |
| Sep 4, 2026 | 303.75 | 303.75 | 297.25 | 298.00 | 298.00 | -1.32% | 240,466 |
| Sep 3, 2026 | 305.50 | 310.75 | 300.50 | 302.00 | 302.00 | -0.74% | 312,921 |
| 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 |