GSD Denizcilik Gayrimenkul Insaat Sanayi ve Ticaret A.S. (IST:GSDDE)
Turkey · Delayed Price · Currency is TRY 10.59
+0.08 (0.76%)
At close: Nov 5, 2025
IST:GSDDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |