GSD Holding A.S. (IST:GSDHO)
Turkey · Delayed Price · Currency is TRY 4.820
-0.060 (-1.23%)
At close: Sep 5, 2025
GSD Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.90 | 4.94 | 4.79 | 4.82 | - | -1.23% | 8,685,023 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.83 | 4.88 | - | 1.04% | 8,073,705 |
| Sep 3, 2025 | 4.85 | 4.94 | 4.78 | 4.83 | - | -0.41% | 8,009,157 |
| Sep 2, 2025 | 5.05 | 5.18 | 4.71 | 4.85 | - | -3.19% | 19,805,241 |
| Sep 1, 2025 | 5.16 | 5.24 | 5.01 | 5.01 | - | -2.91% | 7,685,503 |
| Aug 29, 2025 | 5.18 | 5.30 | 5.12 | 5.16 | - | -0.58% | 8,973,932 |
| Aug 28, 2025 | 5.25 | 5.28 | 5.19 | 5.19 | - | -0.76% | 6,349,132 |
| Aug 27, 2025 | 5.38 | 5.44 | 5.23 | 5.23 | - | -2.79% | 10,662,049 |
| Aug 26, 2025 | 5.22 | 5.54 | 5.11 | 5.38 | - | 3.26% | 33,226,051 |
| Aug 25, 2025 | 5.08 | 5.29 | 5.08 | 5.21 | - | 2.76% | 15,638,996 |
| Aug 22, 2025 | 5.13 | 5.18 | 5.05 | 5.07 | - | -2.31% | 9,462,122 |
| Aug 21, 2025 | 5.17 | 5.35 | 5.12 | 5.19 | - | 0.58% | 20,211,180 |
| Aug 20, 2025 | 5.14 | 5.35 | 4.99 | 5.16 | - | 2.79% | 51,809,100 |
| Aug 19, 2025 | 4.40 | 5.02 | 4.34 | 5.02 | - | 9.85% | 47,439,583 |
| Aug 18, 2025 | 4.55 | 4.60 | 4.50 | 4.57 | - | 0.66% | 7,972,146 |
| Aug 15, 2025 | 4.44 | 4.57 | 4.43 | 4.54 | - | 2.02% | 10,396,292 |
| Aug 14, 2025 | 4.51 | 4.53 | 4.45 | 4.45 | - | -1.11% | 8,877,291 |
| Aug 13, 2025 | 4.63 | 4.65 | 4.47 | 4.50 | - | -2.81% | 11,944,185 |
| Aug 12, 2025 | 4.50 | 4.67 | 4.40 | 4.63 | - | 2.89% | 23,315,268 |
| Aug 11, 2025 | 4.43 | 4.53 | 4.43 | 4.50 | - | 1.58% | 9,518,409 |
| Aug 8, 2025 | 4.46 | 4.48 | 4.40 | 4.43 | - | - | 9,638,632 |
| Aug 7, 2025 | 4.37 | 4.46 | 4.37 | 4.43 | - | 1.37% | 12,506,383 |
| Aug 6, 2025 | 4.36 | 4.38 | 4.32 | 4.37 | - | 0.46% | 8,900,118 |
| Aug 5, 2025 | 4.40 | 4.42 | 4.34 | 4.35 | - | -0.68% | 8,890,973 |
| Aug 4, 2025 | 4.29 | 4.45 | 4.29 | 4.38 | - | 2.34% | 19,443,725 |
| Aug 1, 2025 | 4.26 | 4.32 | 4.25 | 4.28 | - | 0.71% | 10,152,845 |
| Jul 31, 2025 | 4.26 | 4.33 | 4.23 | 4.25 | - | -0.23% | 9,938,135 |
| Jul 30, 2025 | 4.25 | 4.27 | 4.22 | 4.26 | - | 0.24% | 7,214,936 |
| Jul 29, 2025 | 4.26 | 4.29 | 4.22 | 4.25 | - | -0.23% | 7,318,725 |
| Jul 28, 2025 | 4.22 | 4.29 | 4.22 | 4.26 | - | 1.19% | 7,465,475 |
| Jul 25, 2025 | 4.24 | 4.25 | 4.20 | 4.21 | - | -0.47% | 7,158,357 |
| Jul 24, 2025 | 4.23 | 4.27 | 4.20 | 4.23 | - | 0.48% | 11,079,587 |
| Jul 23, 2025 | 4.28 | 4.30 | 4.19 | 4.21 | - | -1.64% | 6,582,515 |
| Jul 22, 2025 | 4.28 | 4.35 | 4.23 | 4.28 | - | - | 14,677,725 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | - | 0.23% | 7,678,978 |
| Jul 18, 2025 | 4.22 | 4.34 | 4.21 | 4.27 | - | 1.67% | 8,763,771 |
| Jul 17, 2025 | 4.03 | 4.25 | 4.03 | 4.20 | - | 5.00% | 10,372,319 |
| Jul 16, 2025 | 4.06 | 4.13 | 3.97 | 4.00 | - | -1.48% | 8,483,892 |
| Jul 14, 2025 | 4.05 | 4.11 | 4.02 | 4.06 | - | 0.50% | 6,036,257 |
| Jul 11, 2025 | 4.02 | 4.05 | 3.96 | 4.04 | - | 0.75% | 7,620,075 |
| Jul 10, 2025 | 4.01 | 4.05 | 4.00 | 4.01 | - | 0.50% | 4,769,036 |
| Jul 9, 2025 | 3.87 | 4.00 | 3.87 | 3.99 | - | 2.31% | 7,194,052 |
| Jul 8, 2025 | 3.91 | 3.94 | 3.88 | 3.90 | - | - | 8,064,722 |
| Jul 7, 2025 | 3.93 | 3.95 | 3.87 | 3.90 | - | -2.01% | 7,886,838 |
| Jul 4, 2025 | 3.93 | 4.00 | 3.90 | 3.98 | - | 1.53% | 7,071,562 |
| Jul 3, 2025 | 3.93 | 3.95 | 3.88 | 3.92 | - | 1.03% | 10,054,202 |
| Jul 2, 2025 | 3.93 | 3.94 | 3.85 | 3.88 | - | -0.77% | 11,482,110 |
| Jul 1, 2025 | 3.82 | 3.94 | 3.80 | 3.91 | - | 2.62% | 10,043,958 |
| Jun 30, 2025 | 3.68 | 3.83 | 3.68 | 3.81 | - | 3.81% | 10,127,517 |
| Jun 27, 2025 | 3.63 | 3.67 | 3.57 | 3.67 | - | 0.82% | 6,251,874 |