GSD Denizcilik Gayrimenkul Insaat Sanayi ve Ticaret A.S. (IST:GSDDE)
Turkey · Delayed Price · Currency is TRY 9.99
-0.11 (-1.09%)
At close: Sep 30, 2025
IST:GSDDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 10.26 | 10.58 | 10.25 | 10.34 | 10.34 | 0.98% | 2,188,995 |
| Sep 24, 2025 | 10.33 | 10.42 | 10.19 | 10.24 | 10.24 | -0.58% | 2,369,663 |
| Sep 23, 2025 | 10.64 | 10.85 | 10.30 | 10.30 | 10.30 | -3.20% | 3,294,479 |
| Sep 22, 2025 | 11.13 | 11.13 | 10.64 | 10.64 | 10.64 | -2.21% | 3,850,160 |
| Sep 19, 2025 | 10.64 | 10.89 | 10.43 | 10.88 | 10.88 | 2.26% | 3,365,524 |
| Sep 18, 2025 | 10.50 | 10.91 | 10.47 | 10.64 | 10.64 | 2.01% | 5,403,559 |
| Sep 17, 2025 | 10.60 | 10.68 | 10.34 | 10.43 | 10.43 | -0.95% | 3,406,662 |
| Sep 16, 2025 | 10.46 | 10.78 | 10.43 | 10.53 | 10.53 | 0.77% | 3,325,206 |
| Sep 15, 2025 | 9.80 | 10.45 | 9.60 | 10.45 | 10.45 | 7.73% | 3,848,744 |
| Sep 12, 2025 | 9.94 | 10.13 | 9.50 | 9.70 | 9.70 | -2.41% | 4,252,707 |
| Sep 11, 2025 | 10.67 | 10.88 | 9.94 | 9.94 | 9.94 | -6.49% | 4,736,691 |
| Sep 10, 2025 | 11.40 | 12.33 | 10.54 | 10.63 | 10.63 | -5.43% | 23,157,030 |
| Sep 9, 2025 | 10.59 | 11.24 | 10.51 | 11.24 | 11.24 | 6.14% | 10,494,910 |
| Sep 8, 2025 | 10.00 | 10.80 | 9.81 | 10.59 | 10.59 | 3.82% | 7,059,015 |
| Sep 5, 2025 | 10.50 | 10.59 | 10.05 | 10.20 | 10.20 | -1.54% | 3,262,170 |
| Sep 4, 2025 | 10.40 | 10.64 | 10.35 | 10.36 | 10.36 | 0.39% | 3,381,931 |
| Sep 3, 2025 | 10.43 | 10.75 | 10.21 | 10.32 | 10.32 | -3.19% | 4,349,824 |
| Sep 2, 2025 | 10.45 | 10.92 | 10.02 | 10.66 | 10.66 | 3.39% | 11,041,290 |
| Sep 1, 2025 | 10.30 | 10.59 | 10.23 | 10.31 | 10.31 | 0.10% | 1,610,652 |
| Aug 29, 2025 | 10.29 | 10.45 | 10.03 | 10.30 | 10.30 | 0.10% | 3,031,364 |
| Aug 28, 2025 | 10.43 | 10.56 | 10.25 | 10.29 | 10.29 | 0.19% | 2,141,195 |
| Aug 27, 2025 | 10.72 | 10.78 | 10.26 | 10.27 | 10.27 | -4.20% | 3,403,818 |
| Aug 26, 2025 | 10.68 | 11.02 | 10.55 | 10.72 | 10.72 | 0.47% | 7,727,719 |
| Aug 25, 2025 | 10.15 | 11.03 | 10.15 | 10.67 | 10.67 | 5.64% | 8,986,514 |
| Aug 22, 2025 | 10.48 | 10.48 | 10.05 | 10.10 | 10.10 | -2.23% | 4,369,720 |
| Aug 21, 2025 | 10.40 | 10.73 | 10.28 | 10.33 | 10.33 | 0.88% | 4,743,893 |
| Aug 20, 2025 | 9.83 | 10.57 | 9.78 | 10.24 | 10.24 | 4.17% | 12,472,170 |
| Aug 19, 2025 | 9.80 | 9.86 | 9.52 | 9.83 | 9.83 | -0.71% | 5,617,084 |
| Aug 18, 2025 | 10.09 | 10.25 | 9.81 | 9.90 | 9.90 | -0.80% | 7,645,952 |
| Aug 15, 2025 | 9.54 | 10.21 | 9.42 | 9.98 | 9.98 | 4.83% | 8,326,769 |
| Aug 14, 2025 | 9.88 | 10.20 | 9.50 | 9.52 | 9.52 | -3.45% | 7,252,972 |
| Aug 13, 2025 | 9.62 | 9.90 | 9.35 | 9.86 | 9.86 | 3.46% | 3,166,664 |
| Aug 12, 2025 | 9.57 | 9.62 | 9.29 | 9.53 | 9.53 | - | 2,862,278 |
| Aug 11, 2025 | 9.43 | 9.65 | 9.42 | 9.53 | 9.53 | 1.17% | 1,649,106 |
| Aug 8, 2025 | 9.59 | 9.59 | 9.39 | 9.42 | 9.42 | -0.95% | 1,917,672 |
| Aug 7, 2025 | 9.59 | 9.82 | 9.43 | 9.51 | 9.51 | -0.11% | 3,026,345 |
| Aug 6, 2025 | 9.70 | 9.70 | 9.51 | 9.52 | 9.52 | -1.04% | 1,909,730 |
| Aug 5, 2025 | 9.47 | 9.72 | 9.38 | 9.62 | 9.62 | 2.23% | 4,628,231 |
| Aug 4, 2025 | 9.36 | 9.49 | 9.36 | 9.41 | 9.41 | 0.53% | 3,618,237 |
| Aug 1, 2025 | 9.46 | 9.46 | 9.31 | 9.36 | 9.36 | -0.43% | 1,883,917 |
| Jul 31, 2025 | 9.30 | 9.47 | 9.22 | 9.40 | 9.40 | 1.73% | 3,501,582 |