GSD Denizcilik Gayrimenkul Insaat Sanayi ve Ticaret A.S. (IST:GSDDE)
Turkey · Delayed Price · Currency is TRY 10.43
-0.23 (-2.16%)
Last updated: Sep 3, 2025, 12:34 PM GMT+3
IST:GSDDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.43 | 10.75 | 10.21 | 10.32 | - | -3.19% | 4,349,824 |
| Sep 2, 2025 | 10.45 | 10.92 | 10.02 | 10.66 | - | 3.39% | 11,041,296 |
| Sep 1, 2025 | 10.30 | 10.59 | 10.23 | 10.31 | - | 0.10% | 1,610,652 |
| Aug 29, 2025 | 10.29 | 10.45 | 10.03 | 10.30 | - | 0.10% | 3,031,364 |
| Aug 28, 2025 | 10.43 | 10.56 | 10.25 | 10.29 | - | 0.19% | 2,141,195 |
| Aug 27, 2025 | 10.72 | 10.78 | 10.26 | 10.27 | - | -4.20% | 3,403,818 |
| Aug 26, 2025 | 10.68 | 11.02 | 10.55 | 10.72 | - | 0.47% | 7,727,719 |
| Aug 25, 2025 | 10.15 | 11.03 | 10.15 | 10.67 | - | 5.64% | 8,986,514 |
| Aug 22, 2025 | 10.48 | 10.48 | 10.05 | 10.10 | - | -2.23% | 4,369,720 |
| Aug 21, 2025 | 10.40 | 10.73 | 10.28 | 10.33 | - | 0.88% | 4,743,893 |
| Aug 20, 2025 | 9.83 | 10.57 | 9.78 | 10.24 | - | 4.17% | 12,472,178 |
| Aug 19, 2025 | 9.80 | 9.86 | 9.52 | 9.83 | - | -0.71% | 5,617,084 |
| Aug 18, 2025 | 10.09 | 10.25 | 9.81 | 9.90 | - | -0.80% | 7,645,952 |
| Aug 15, 2025 | 9.54 | 10.21 | 9.42 | 9.98 | - | 4.83% | 8,326,769 |
| Aug 14, 2025 | 9.88 | 10.20 | 9.50 | 9.52 | - | -3.45% | 7,252,972 |
| Aug 13, 2025 | 9.62 | 9.90 | 9.35 | 9.86 | - | 3.46% | 3,166,664 |
| Aug 12, 2025 | 9.57 | 9.62 | 9.29 | 9.53 | - | - | 2,862,278 |
| Aug 11, 2025 | 9.43 | 9.65 | 9.42 | 9.53 | - | 1.17% | 1,649,106 |
| Aug 8, 2025 | 9.59 | 9.59 | 9.39 | 9.42 | - | -0.95% | 1,917,672 |
| Aug 7, 2025 | 9.59 | 9.82 | 9.43 | 9.51 | - | -0.11% | 3,026,345 |
| Aug 6, 2025 | 9.70 | 9.70 | 9.51 | 9.52 | - | -1.04% | 1,909,730 |
| Aug 5, 2025 | 9.47 | 9.72 | 9.38 | 9.62 | - | 2.23% | 4,628,231 |
| Aug 4, 2025 | 9.36 | 9.49 | 9.36 | 9.41 | - | 0.53% | 3,618,237 |
| Aug 1, 2025 | 9.46 | 9.46 | 9.31 | 9.36 | - | -0.43% | 1,883,917 |
| Jul 31, 2025 | 9.30 | 9.47 | 9.22 | 9.40 | - | 1.73% | 3,501,582 |
| Jul 30, 2025 | 9.39 | 9.45 | 9.22 | 9.24 | - | -1.70% | 2,651,952 |
| Jul 29, 2025 | 9.38 | 9.50 | 9.28 | 9.40 | - | 0.21% | 3,366,101 |
| Jul 28, 2025 | 9.58 | 9.63 | 9.36 | 9.38 | - | -1.88% | 2,958,972 |
| Jul 25, 2025 | 9.40 | 9.58 | 9.38 | 9.56 | - | 1.70% | 1,608,540 |
| Jul 24, 2025 | 9.46 | 9.50 | 9.38 | 9.40 | - | -0.63% | 2,361,033 |
| Jul 23, 2025 | 10.10 | 10.10 | 9.45 | 9.46 | - | -5.31% | 4,252,651 |
| Jul 22, 2025 | 9.57 | 10.44 | 9.42 | 9.99 | - | 4.39% | 6,785,331 |
| Jul 21, 2025 | 9.38 | 9.57 | 9.28 | 9.57 | - | 2.46% | 2,154,007 |
| Jul 18, 2025 | 9.52 | 9.56 | 9.31 | 9.34 | - | -1.89% | 2,571,913 |
| Jul 17, 2025 | 9.10 | 9.70 | 9.10 | 9.52 | - | 4.62% | 3,737,866 |
| Jul 16, 2025 | 9.42 | 9.54 | 9.00 | 9.10 | - | -3.09% | 2,628,785 |
| Jul 14, 2025 | 9.30 | 9.45 | 9.22 | 9.39 | - | 1.73% | 1,519,919 |
| Jul 11, 2025 | 9.65 | 9.67 | 9.22 | 9.23 | - | -3.55% | 1,672,339 |
| Jul 10, 2025 | 9.80 | 9.83 | 9.50 | 9.57 | - | -1.75% | 3,693,082 |
| Jul 9, 2025 | 9.93 | 9.93 | 9.65 | 9.74 | - | -1.91% | 1,642,551 |
| Jul 8, 2025 | 10.10 | 10.10 | 9.74 | 9.93 | - | 0.51% | 2,729,533 |
| Jul 7, 2025 | 9.86 | 9.95 | 9.58 | 9.88 | - | - | 2,585,207 |
| Jul 4, 2025 | 9.69 | 9.88 | 9.35 | 9.88 | - | 2.70% | 2,032,689 |
| Jul 3, 2025 | 9.27 | 9.62 | 9.05 | 9.62 | - | 4.00% | 2,494,806 |
| Jul 2, 2025 | 9.34 | 9.40 | 9.06 | 9.25 | - | -0.96% | 2,008,943 |
| Jul 1, 2025 | 8.99 | 9.35 | 8.90 | 9.34 | - | 4.94% | 4,376,696 |
| Jun 30, 2025 | 8.95 | 8.98 | 8.80 | 8.90 | - | -0.56% | 2,224,233 |
| Jun 27, 2025 | 9.00 | 9.15 | 8.72 | 8.95 | - | -0.44% | 3,223,562 |
| Jun 26, 2025 | 8.74 | 8.99 | 8.54 | 8.99 | - | 3.33% | 2,726,851 |
| Jun 25, 2025 | 8.65 | 8.88 | 8.52 | 8.70 | - | 1.28% | 2,494,361 |