GSD Denizcilik Gayrimenkul Insaat Sanayi ve Ticaret A.S. (IST:GSDDE)
Turkey · Delayed Price · Currency is TRY 10.30
+0.41 (4.15%)
At close: Feb 9, 2026
IST:GSDDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.91 | 10.33 | 9.91 | 10.30 | 10.30 | 4.15% | 2,022,382 |
| Feb 6, 2026 | 9.95 | 9.98 | 9.78 | 9.89 | 9.89 | -0.60% | 1,137,449 |
| Feb 5, 2026 | 10.03 | 10.10 | 9.92 | 9.95 | 9.95 | -0.60% | 1,990,750 |
| Feb 4, 2026 | 10.04 | 10.11 | 9.99 | 10.01 | 10.01 | 0.40% | 1,392,455 |
| Feb 3, 2026 | 9.95 | 10.04 | 9.93 | 9.97 | 9.97 | 0.30% | 1,164,209 |
| Feb 2, 2026 | 9.81 | 10.08 | 9.69 | 9.94 | 9.94 | 1.12% | 3,516,063 |
| Jan 30, 2026 | 9.66 | 9.83 | 9.61 | 9.83 | 9.83 | 1.87% | 2,305,628 |
| Jan 29, 2026 | 9.62 | 9.71 | 9.56 | 9.65 | 9.65 | 0.31% | 2,648,392 |
| Jan 28, 2026 | 9.75 | 9.83 | 9.58 | 9.62 | 9.62 | -0.93% | 3,577,911 |
| Jan 27, 2026 | 10.44 | 10.44 | 9.70 | 9.71 | 9.71 | -6.99% | 6,559,017 |
| Jan 26, 2026 | 10.49 | 10.54 | 10.37 | 10.44 | 10.44 | -0.48% | 1,308,927 |
| Jan 23, 2026 | 10.57 | 10.63 | 10.26 | 10.49 | 10.49 | -0.29% | 2,301,079 |
| Jan 22, 2026 | 10.32 | 10.62 | 10.32 | 10.52 | 10.52 | 2.04% | 1,083,134 |
| Jan 21, 2026 | 10.61 | 10.61 | 10.26 | 10.31 | 10.31 | -1.72% | 619,121 |
| Jan 20, 2026 | 10.60 | 10.72 | 10.43 | 10.49 | 10.49 | -2.24% | 1,460,334 |
| Jan 19, 2026 | 10.61 | 10.88 | 10.41 | 10.73 | 10.73 | 2.39% | 2,760,741 |
| Jan 16, 2026 | 10.53 | 10.57 | 10.41 | 10.48 | 10.48 | - | 1,143,923 |
| Jan 15, 2026 | 10.20 | 10.48 | 10.10 | 10.48 | 10.48 | 3.35% | 1,852,914 |
| Jan 14, 2026 | 10.28 | 10.41 | 10.12 | 10.14 | 10.14 | -1.55% | 1,357,834 |
| Jan 13, 2026 | 10.38 | 10.38 | 10.25 | 10.30 | 10.30 | 0.10% | 906,069 |
| Jan 12, 2026 | 10.04 | 10.58 | 9.99 | 10.29 | 10.29 | 1.98% | 3,073,557 |
| Jan 9, 2026 | 10.27 | 10.48 | 10.08 | 10.09 | 10.09 | -2.13% | 1,006,482 |
| Jan 8, 2026 | 10.19 | 10.34 | 10.07 | 10.31 | 10.31 | 0.88% | 823,740 |
| Jan 7, 2026 | 10.30 | 10.47 | 10.18 | 10.22 | 10.22 | -0.68% | 897,286 |
| Jan 6, 2026 | 10.11 | 10.33 | 10.11 | 10.29 | 10.29 | 1.48% | 1,277,299 |
| Jan 5, 2026 | 10.40 | 10.41 | 10.11 | 10.14 | 10.14 | -2.31% | 1,979,803 |
| Jan 2, 2026 | 10.29 | 10.44 | 10.21 | 10.38 | 10.38 | 1.07% | 1,375,537 |
| Dec 31, 2025 | 10.39 | 10.48 | 10.18 | 10.27 | 10.27 | -0.96% | 2,234,519 |
| Dec 30, 2025 | 9.70 | 10.37 | 9.65 | 10.37 | 10.37 | 6.91% | 2,736,791 |
| Dec 29, 2025 | 10.15 | 10.24 | 9.70 | 9.70 | 9.70 | -3.77% | 2,248,476 |
| Dec 26, 2025 | 9.73 | 10.20 | 9.69 | 10.08 | 10.08 | 4.02% | 4,139,630 |
| Dec 25, 2025 | 9.44 | 9.99 | 9.43 | 9.69 | 9.69 | 2.76% | 1,892,191 |
| Dec 24, 2025 | 9.35 | 9.64 | 9.34 | 9.43 | 9.43 | 0.96% | 1,612,104 |
| Dec 23, 2025 | 9.39 | 9.46 | 9.29 | 9.34 | 9.34 | -0.53% | 950,513 |
| Dec 22, 2025 | 9.52 | 9.57 | 9.38 | 9.39 | 9.39 | -1.57% | 688,573 |
| Dec 19, 2025 | 9.63 | 9.66 | 9.46 | 9.54 | 9.54 | -0.93% | 569,362 |
| Dec 18, 2025 | 9.71 | 9.75 | 9.60 | 9.63 | 9.63 | -0.82% | 468,703 |
| Dec 17, 2025 | 9.84 | 9.92 | 9.70 | 9.71 | 9.71 | -1.32% | 834,647 |
| Dec 16, 2025 | 10.02 | 10.04 | 9.75 | 9.84 | 9.84 | -1.80% | 832,248 |
| Dec 15, 2025 | 10.10 | 10.15 | 9.97 | 10.02 | 10.02 | -0.50% | 1,421,566 |
| Dec 12, 2025 | 10.26 | 10.50 | 9.99 | 10.07 | 10.07 | -1.85% | 3,838,494 |
| Dec 11, 2025 | 9.71 | 10.44 | 9.71 | 10.26 | 10.26 | 5.77% | 6,386,139 |
| Dec 10, 2025 | 9.85 | 9.90 | 9.62 | 9.70 | 9.70 | -1.02% | 1,163,776 |
| Dec 9, 2025 | 9.84 | 9.89 | 9.74 | 9.80 | 9.80 | -0.20% | 1,105,138 |
| Dec 8, 2025 | 9.80 | 9.91 | 9.73 | 9.82 | 9.82 | 0.20% | 1,180,030 |
| 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 |