Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey · Delayed Price · Currency is TRY 256.00
-6.50 (-2.48%)
Oct 22, 2026, 6:09 PM GMT+3
IST:GRSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |