GSD Denizcilik Gayrimenkul Insaat Sanayi ve Ticaret A.S. (IST:GSDDE)
Turkey · Delayed Price · Currency is TRY 10.68
+0.39 (3.79%)
At close: Apr 17, 2026
IST:GSDDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.31 | 10.76 | 10.31 | 10.68 | 10.68 | 3.79% | 2,144,317 |
| Apr 16, 2026 | 10.50 | 10.59 | 10.22 | 10.29 | 10.29 | -1.53% | 1,803,357 |
| Apr 15, 2026 | 10.25 | 10.49 | 10.24 | 10.45 | 10.45 | 1.95% | 1,915,195 |
| Apr 14, 2026 | 10.23 | 10.38 | 10.18 | 10.25 | 10.25 | 0.79% | 2,115,998 |
| Apr 13, 2026 | 10.13 | 10.35 | 9.99 | 10.17 | 10.17 | 0.20% | 3,513,690 |
| Apr 10, 2026 | 9.99 | 10.15 | 9.94 | 10.15 | 10.15 | 2.42% | 2,381,456 |
| Apr 9, 2026 | 9.79 | 10.02 | 9.75 | 9.91 | 9.91 | 1.12% | 2,110,168 |
| Apr 8, 2026 | 9.81 | 9.93 | 9.57 | 9.80 | 9.80 | 2.62% | 3,912,921 |
| Apr 7, 2026 | 9.76 | 9.78 | 9.49 | 9.55 | 9.55 | -2.05% | 1,497,334 |
| Apr 6, 2026 | 9.69 | 9.95 | 9.65 | 9.75 | 9.75 | 1.77% | 2,346,730 |
| Apr 3, 2026 | 9.64 | 9.80 | 9.53 | 9.58 | 9.58 | -0.83% | 1,446,688 |
| Apr 2, 2026 | 9.60 | 9.81 | 9.51 | 9.66 | 9.66 | 0.63% | 2,622,127 |
| Apr 1, 2026 | 9.56 | 9.65 | 9.53 | 9.60 | 9.60 | 1.59% | 930,373 |
| Mar 31, 2026 | 9.38 | 9.55 | 9.27 | 9.45 | 9.45 | 1.83% | 2,269,556 |
| Mar 30, 2026 | 9.30 | 9.40 | 9.16 | 9.28 | 9.28 | 0.11% | 1,262,014 |
| Mar 27, 2026 | 9.37 | 9.37 | 9.19 | 9.27 | 9.27 | -0.22% | 998,410 |
| Mar 26, 2026 | 9.55 | 9.55 | 9.29 | 9.29 | 9.29 | -2.72% | 1,122,624 |
| Mar 25, 2026 | 9.58 | 9.70 | 9.52 | 9.55 | 9.55 | 0.53% | 1,173,205 |
| Mar 24, 2026 | 9.62 | 9.72 | 9.50 | 9.50 | 9.50 | -1.45% | 1,176,168 |
| Mar 23, 2026 | 9.65 | 9.98 | 9.27 | 9.64 | 9.64 | -0.82% | 2,047,209 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.72 | 9.72 | 9.72 | -2.11% | 578,434 |
| Mar 18, 2026 | 10.29 | 10.29 | 9.93 | 9.93 | 9.93 | -1.97% | 1,728,209 |
| Mar 17, 2026 | 10.10 | 10.30 | 9.80 | 10.13 | 10.13 | 1.60% | 2,741,072 |
| Mar 16, 2026 | 10.67 | 10.67 | 9.94 | 9.97 | 9.97 | -5.41% | 2,693,881 |
| Mar 13, 2026 | 10.29 | 10.73 | 10.20 | 10.54 | 10.54 | 2.33% | 5,752,130 |
| Mar 12, 2026 | 10.53 | 10.53 | 10.20 | 10.30 | 10.30 | 7.52% | 11,450,230 |
| Mar 11, 2026 | 9.56 | 9.70 | 9.53 | 9.58 | 9.58 | 0.21% | 812,423 |
| Mar 10, 2026 | 9.65 | 9.65 | 9.43 | 9.56 | 9.56 | 2.36% | 1,053,126 |
| Mar 9, 2026 | 9.26 | 9.40 | 9.11 | 9.34 | 9.34 | 0.86% | 1,166,562 |
| Mar 6, 2026 | 9.84 | 9.86 | 9.24 | 9.26 | 9.26 | -5.70% | 1,243,625 |
| Mar 5, 2026 | 9.54 | 9.87 | 9.54 | 9.82 | 9.82 | 2.94% | 1,015,377 |
| Mar 4, 2026 | 9.24 | 9.68 | 9.11 | 9.54 | 9.54 | 3.36% | 3,014,631 |
| Mar 3, 2026 | 9.35 | 9.60 | 9.16 | 9.23 | 9.23 | -1.07% | 1,623,004 |
| Mar 2, 2026 | 9.20 | 9.84 | 9.11 | 9.33 | 9.33 | -7.53% | 4,065,888 |
| Feb 27, 2026 | 9.83 | 10.09 | 9.56 | 10.09 | 10.09 | 2.96% | 1,861,059 |
| Feb 26, 2026 | 9.91 | 9.91 | 9.70 | 9.80 | 9.80 | -0.51% | 694,070 |
| Feb 25, 2026 | 10.08 | 10.09 | 9.83 | 9.85 | 9.85 | -2.09% | 952,004 |
| Feb 24, 2026 | 10.33 | 10.33 | 10.02 | 10.06 | 10.06 | -1.85% | 786,080 |
| Feb 23, 2026 | 10.39 | 10.48 | 10.19 | 10.25 | 10.25 | 0.79% | 1,560,945 |
| Feb 20, 2026 | 9.94 | 10.24 | 9.94 | 10.17 | 10.17 | 2.31% | 1,106,476 |
| Feb 19, 2026 | 10.56 | 10.56 | 9.91 | 9.94 | 9.94 | -5.42% | 1,584,927 |
| Feb 18, 2026 | 10.51 | 11.29 | 10.45 | 10.51 | 10.51 | 0.10% | 7,012,200 |
| Feb 17, 2026 | 10.50 | 10.54 | 10.30 | 10.50 | 10.50 | 0.67% | 2,040,872 |
| Feb 16, 2026 | 10.21 | 10.45 | 10.21 | 10.43 | 10.43 | 2.15% | 1,630,269 |
| Feb 13, 2026 | 10.29 | 10.31 | 10.18 | 10.21 | 10.21 | -0.29% | 1,250,504 |
| Feb 12, 2026 | 10.31 | 10.42 | 10.15 | 10.24 | 10.24 | 0.20% | 1,910,520 |
| Feb 11, 2026 | 10.06 | 10.27 | 9.97 | 10.22 | 10.22 | 1.49% | 1,627,032 |
| Feb 10, 2026 | 10.35 | 10.35 | 10.06 | 10.07 | 10.07 | -2.23% | 1,021,742 |
| 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 |