GSD Denizcilik Gayrimenkul Insaat Sanayi ve Ticaret A.S. (IST:GSDDE)
Turkey · Delayed Price · Currency is TRY 9.71
+0.04 (0.41%)
Last updated: Dec 3, 2025, 11:10 AM GMT+3
IST:GSDDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.84 | 9.71 | 9.80 | 9.80 | - | 686,209 |
| Dec 4, 2025 | 9.79 | 9.90 | 9.70 | 9.80 | 9.80 | 0.20% | 1,003,253 |
| Dec 3, 2025 | 9.67 | 9.84 | 9.62 | 9.78 | 9.78 | 1.14% | 1,426,377 |
| Dec 2, 2025 | 9.57 | 10.06 | 9.45 | 9.67 | 9.67 | 1.79% | 2,366,346 |
| Dec 1, 2025 | 9.28 | 9.50 | 9.26 | 9.50 | 9.50 | 2.93% | 732,584 |
| Nov 28, 2025 | 9.30 | 9.34 | 9.16 | 9.23 | 9.23 | -0.75% | 709,271 |
| Nov 27, 2025 | 9.50 | 9.56 | 9.30 | 9.30 | 9.30 | -2.11% | 1,216,439 |
| Nov 26, 2025 | 9.60 | 9.66 | 9.49 | 9.50 | 9.50 | -0.84% | 1,401,323 |
| Nov 25, 2025 | 9.80 | 9.88 | 9.52 | 9.58 | 9.58 | -1.74% | 1,259,142 |
| Nov 24, 2025 | 9.69 | 9.88 | 9.63 | 9.75 | 9.75 | 1.46% | 1,962,001 |
| Nov 21, 2025 | 9.73 | 9.75 | 9.50 | 9.61 | 9.61 | -1.03% | 1,430,258 |
| Nov 20, 2025 | 9.70 | 9.74 | 9.50 | 9.71 | 9.71 | 0.10% | 1,077,054 |
| Nov 19, 2025 | 9.54 | 9.77 | 9.52 | 9.70 | 9.70 | 1.68% | 1,359,666 |
| Nov 18, 2025 | 9.71 | 9.71 | 9.44 | 9.54 | 9.54 | -1.45% | 1,009,537 |
| Nov 17, 2025 | 9.53 | 9.81 | 9.49 | 9.68 | 9.68 | 2.33% | 1,603,061 |
| Nov 14, 2025 | 9.36 | 9.59 | 9.34 | 9.46 | 9.46 | 0.11% | 1,102,833 |
| Nov 13, 2025 | 9.45 | 9.64 | 9.40 | 9.45 | 9.45 | -0.84% | 1,424,229 |
| Nov 12, 2025 | 9.81 | 9.81 | 9.45 | 9.53 | 9.53 | -1.75% | 909,022 |
| Nov 11, 2025 | 9.89 | 9.89 | 9.42 | 9.70 | 9.70 | -3.58% | 2,441,397 |
| Nov 10, 2025 | 10.35 | 10.43 | 9.94 | 10.06 | 10.06 | -1.57% | 2,409,563 |
| Nov 7, 2025 | 10.29 | 10.36 | 10.15 | 10.22 | 10.22 | -1.26% | 1,503,685 |
| Nov 6, 2025 | 10.68 | 10.69 | 10.30 | 10.35 | 10.35 | -2.27% | 1,531,864 |
| Nov 5, 2025 | 10.55 | 10.69 | 10.40 | 10.59 | 10.59 | 0.76% | 2,192,213 |
| Nov 4, 2025 | 10.71 | 10.76 | 10.44 | 10.51 | 10.51 | -1.78% | 2,367,180 |
| Nov 3, 2025 | 10.65 | 10.94 | 10.65 | 10.70 | 10.70 | -1.38% | 2,364,809 |
| Oct 31, 2025 | 10.44 | 10.88 | 10.44 | 10.85 | 10.85 | 4.13% | 3,468,380 |
| Oct 30, 2025 | 10.13 | 10.45 | 10.13 | 10.42 | 10.42 | 2.86% | 2,746,438 |
| Oct 28, 2025 | 10.19 | 10.20 | 10.06 | 10.13 | 10.13 | -0.30% | 573,607 |
| Oct 27, 2025 | 10.06 | 10.35 | 9.95 | 10.16 | 10.16 | 0.99% | 3,037,087 |
| Oct 24, 2025 | 9.73 | 10.19 | 9.73 | 10.06 | 10.06 | 3.39% | 2,087,763 |
| Oct 23, 2025 | 9.80 | 9.94 | 9.71 | 9.73 | 9.73 | -0.92% | 861,676 |
| Oct 22, 2025 | 10.06 | 10.15 | 9.78 | 9.82 | 9.82 | -2.39% | 3,149,414 |
| Oct 21, 2025 | 9.55 | 10.40 | 9.51 | 10.06 | 10.06 | 5.56% | 6,608,866 |
| Oct 20, 2025 | 9.33 | 9.59 | 9.33 | 9.53 | 9.53 | 1.93% | 1,117,173 |
| Oct 17, 2025 | 9.42 | 9.52 | 9.23 | 9.35 | 9.35 | -0.74% | 1,379,250 |
| Oct 16, 2025 | 9.25 | 9.50 | 9.23 | 9.42 | 9.42 | 1.84% | 1,900,173 |
| Oct 15, 2025 | 9.14 | 9.33 | 9.13 | 9.25 | 9.25 | 1.20% | 1,207,146 |
| Oct 14, 2025 | 9.38 | 9.42 | 9.12 | 9.14 | 9.14 | -2.56% | 1,509,417 |
| Oct 13, 2025 | 9.63 | 9.63 | 9.35 | 9.38 | 9.38 | -2.70% | 2,240,974 |
| Oct 10, 2025 | 9.59 | 9.72 | 9.59 | 9.64 | 9.64 | 0.63% | 1,418,784 |
| Oct 9, 2025 | 9.72 | 9.85 | 9.40 | 9.58 | 9.58 | -0.73% | 1,633,360 |
| Oct 8, 2025 | 9.97 | 10.03 | 9.65 | 9.65 | 9.65 | -3.21% | 2,023,786 |
| Oct 7, 2025 | 9.93 | 10.15 | 9.75 | 9.97 | 9.97 | 0.50% | 2,390,901 |
| Oct 6, 2025 | 9.95 | 10.23 | 9.92 | 9.92 | 9.92 | -0.20% | 1,693,616 |
| Oct 3, 2025 | 9.98 | 10.10 | 9.85 | 9.94 | 9.94 | -0.70% | 1,314,184 |
| Oct 2, 2025 | 10.10 | 10.30 | 9.99 | 10.01 | 10.01 | -0.99% | 1,304,610 |
| Oct 1, 2025 | 10.29 | 10.29 | 9.79 | 10.11 | 10.11 | 1.20% | 2,481,390 |
| Sep 30, 2025 | 10.35 | 10.35 | 9.95 | 9.99 | 9.99 | -1.09% | 1,996,237 |
| Sep 29, 2025 | 10.12 | 10.38 | 10.00 | 10.10 | 10.10 | -0.10% | 2,101,775 |
| Sep 26, 2025 | 10.39 | 10.47 | 10.11 | 10.11 | 10.11 | -2.22% | 2,288,895 |