Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 253.50
+0.25 (0.10%)
Nov 13, 2026, 6:08 PM GMT+3
IST:GRSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 252.00 | 255.50 | 251.00 | 253.50 | 253.50 | 0.10% | 119,538 |
| Nov 12, 2026 | 251.75 | 258.00 | 248.00 | 253.25 | 253.25 | 1.20% | 272,931 |
| Nov 11, 2026 | 266.75 | 267.75 | 250.25 | 250.25 | 250.25 | -6.19% | 357,723 |
| Nov 10, 2026 | 265.25 | 294.00 | 264.25 | 266.75 | 266.75 | -3.61% | 251,862 |
| Nov 9, 2026 | 284.00 | 284.00 | 270.00 | 276.75 | 276.75 | -0.72% | 197,712 |
| Nov 6, 2026 | 279.00 | 282.00 | 265.25 | 278.75 | 278.75 | -0.09% | 93,582 |
| Nov 5, 2026 | 279.00 | 292.75 | 275.25 | 279.00 | 279.00 | 0.63% | 206,217 |
| Nov 4, 2026 | 255.50 | 277.25 | 252.25 | 277.25 | 277.25 | 9.91% | 225,442 |
| Nov 3, 2026 | 240.60 | 253.50 | 238.50 | 252.25 | 252.25 | 4.89% | 162,921 |
| Nov 2, 2026 | 238.10 | 248.80 | 232.20 | 240.50 | 240.50 | -0.41% | 228,116 |
| Oct 30, 2026 | 243.00 | 251.25 | 241.40 | 241.50 | 241.50 | -3.09% | 125,491 |
| Oct 28, 2026 | 245.50 | 249.30 | 245.50 | 249.20 | 249.20 | 1.51% | 37,195 |
| Oct 27, 2026 | 247.00 | 256.00 | 244.60 | 245.50 | 245.50 | -1.29% | 78,140 |
| Oct 26, 2026 | 248.70 | 255.50 | 247.00 | 248.70 | 248.70 | 0.69% | 95,660 |
| Oct 23, 2026 | 256.00 | 256.00 | 239.30 | 247.00 | 247.00 | -3.52% | 310,576 |
| Oct 22, 2026 | 260.00 | 263.50 | 254.50 | 256.00 | 256.00 | -2.48% | 179,489 |
| Oct 21, 2026 | 267.50 | 273.25 | 262.50 | 262.50 | 262.50 | -2.23% | 131,816 |
| Oct 20, 2026 | 259.50 | 270.75 | 258.00 | 268.50 | 268.50 | 3.47% | 158,408 |
| Oct 19, 2026 | 274.00 | 274.75 | 257.50 | 259.50 | 259.50 | -5.64% | 170,896 |
| Oct 16, 2026 | 288.50 | 288.50 | 275.00 | 275.00 | 275.00 | -5.17% | 174,481 |
| Oct 15, 2026 | 285.00 | 292.50 | 285.00 | 290.00 | 290.00 | 0.96% | 130,637 |
| Oct 14, 2026 | 289.00 | 290.75 | 284.00 | 287.25 | 287.25 | -0.26% | 155,513 |
| Oct 13, 2026 | 281.75 | 293.75 | 277.00 | 288.00 | 288.00 | 2.77% | 273,382 |
| Oct 12, 2026 | 280.75 | 285.00 | 278.25 | 280.25 | 280.25 | -0.09% | 160,557 |
| Oct 9, 2026 | 274.50 | 282.50 | 271.50 | 280.50 | 280.50 | 2.19% | 272,472 |
| Oct 8, 2026 | 269.50 | 274.50 | 265.75 | 274.50 | 274.50 | 1.67% | 216,651 |
| Oct 7, 2026 | 274.50 | 277.25 | 265.75 | 270.00 | 270.00 | -1.82% | 187,432 |
| Oct 6, 2026 | 274.50 | 275.00 | 270.25 | 275.00 | 275.00 | 0.18% | 173,456 |
| Oct 5, 2026 | 269.50 | 280.00 | 268.50 | 274.50 | 274.50 | 1.86% | 429,087 |
| Oct 2, 2026 | 279.50 | 285.00 | 268.50 | 269.50 | 269.50 | -3.84% | 407,137 |
| Oct 1, 2026 | 279.50 | 287.25 | 274.50 | 280.25 | 280.25 | 0.99% | 419,121 |
| Sep 30, 2026 | 259.00 | 282.25 | 253.00 | 277.50 | 277.50 | 7.98% | 922,650 |
| Sep 29, 2026 | 259.00 | 261.00 | 254.50 | 257.00 | 257.00 | -1.15% | 219,420 |
| Sep 28, 2026 | 260.00 | 266.75 | 257.00 | 260.00 | 260.00 | -4.15% | 252,287 |
| Sep 25, 2026 | 268.75 | 274.25 | 267.75 | 271.25 | 271.25 | 0.93% | 125,449 |
| 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 |