GSD Holding A.S. (IST:GSDHO)
Turkey · Delayed Price · Currency is TRY 5.07
+0.08 (1.60%)
At close: Apr 17, 2026
GSD Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.99 | 5.11 | 4.99 | 5.07 | 5.07 | 1.60% | 6,579,097 |
| Apr 16, 2026 | 5.04 | 5.07 | 4.98 | 4.99 | 4.99 | -0.80% | 5,336,062 |
| Apr 15, 2026 | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | 0.40% | 2,848,834 |
| Apr 14, 2026 | 5.06 | 5.12 | 4.96 | 5.01 | 5.01 | -0.99% | 7,089,317 |
| Apr 13, 2026 | 5.00 | 5.06 | 4.96 | 5.06 | 5.06 | 0.80% | 6,056,881 |
| Apr 10, 2026 | 5.02 | 5.05 | 4.96 | 5.02 | 5.02 | 0.20% | 6,925,185 |
| Apr 9, 2026 | 4.89 | 5.04 | 4.87 | 5.01 | 5.01 | 2.87% | 8,187,407 |
| Apr 8, 2026 | 4.85 | 4.90 | 4.80 | 4.87 | 4.87 | 2.96% | 6,936,207 |
| Apr 7, 2026 | 4.75 | 4.76 | 4.66 | 4.73 | 4.73 | 0.21% | 7,831,443 |
| Apr 6, 2026 | 4.78 | 4.87 | 4.66 | 4.72 | 4.72 | -0.84% | 9,351,499 |
| Apr 3, 2026 | 4.64 | 4.85 | 4.63 | 4.76 | 4.76 | 3.25% | 20,289,722 |
| Apr 2, 2026 | 4.35 | 4.66 | 4.32 | 4.61 | 4.61 | 5.98% | 19,596,350 |
| Apr 1, 2026 | 4.36 | 4.41 | 4.31 | 4.35 | 4.35 | 0.93% | 10,913,670 |
| Mar 31, 2026 | 4.23 | 4.32 | 4.16 | 4.31 | 4.31 | 3.11% | 18,015,870 |
| Mar 30, 2026 | 4.21 | 4.38 | 4.15 | 4.18 | 4.18 | -0.48% | 19,206,620 |
| Mar 27, 2026 | 4.15 | 4.24 | 4.15 | 4.20 | 4.20 | 1.69% | 5,713,024 |
| Mar 26, 2026 | 4.18 | 4.20 | 4.13 | 4.13 | 4.13 | -0.96% | 2,859,236 |
| Mar 25, 2026 | 4.32 | 4.35 | 4.17 | 4.17 | 4.17 | -2.11% | 7,379,038 |
| Mar 24, 2026 | 4.23 | 4.38 | 4.19 | 4.26 | 4.26 | 1.19% | 8,732,872 |
| Mar 23, 2026 | 4.14 | 4.24 | 4.00 | 4.21 | 4.21 | 1.20% | 8,192,706 |
| Mar 19, 2026 | 4.23 | 4.36 | 4.16 | 4.16 | 4.16 | -3.03% | 5,451,773 |
| Mar 18, 2026 | 4.54 | 4.57 | 4.28 | 4.29 | 4.29 | -5.30% | 11,615,200 |
| Mar 17, 2026 | 4.59 | 4.68 | 4.42 | 4.53 | 4.53 | -0.88% | 14,063,750 |
| Mar 16, 2026 | 4.65 | 4.68 | 4.52 | 4.57 | 4.57 | -1.72% | 4,536,872 |
| Mar 13, 2026 | 4.72 | 4.74 | 4.60 | 4.65 | 4.65 | -2.11% | 7,288,637 |
| Mar 12, 2026 | 4.89 | 4.91 | 4.72 | 4.75 | 4.75 | 1.50% | 13,071,240 |
| Mar 11, 2026 | 4.66 | 4.73 | 4.57 | 4.68 | 4.68 | 1.74% | 4,539,988 |
| Mar 10, 2026 | 4.62 | 4.63 | 4.51 | 4.60 | 4.60 | 2.91% | 4,957,122 |
| Mar 9, 2026 | 4.43 | 4.52 | 4.35 | 4.47 | 4.47 | 0.68% | 5,584,727 |
| Mar 6, 2026 | 4.65 | 4.70 | 4.41 | 4.44 | 4.44 | -4.52% | 6,848,276 |
| Mar 5, 2026 | 4.55 | 4.75 | 4.55 | 4.65 | 4.65 | 2.20% | 2,892,008 |
| Mar 4, 2026 | 4.37 | 4.78 | 4.35 | 4.55 | 4.55 | 4.60% | 9,455,211 |
| Mar 3, 2026 | 4.33 | 4.48 | 4.29 | 4.35 | 4.35 | 0.23% | 6,484,543 |
| Mar 2, 2026 | 4.31 | 4.42 | 4.23 | 4.34 | 4.34 | -5.24% | 7,626,176 |
| Feb 27, 2026 | 4.71 | 4.77 | 4.56 | 4.58 | 4.58 | -2.55% | 6,094,569 |
| Feb 26, 2026 | 4.72 | 4.74 | 4.66 | 4.70 | 4.70 | -0.42% | 5,486,854 |
| Feb 25, 2026 | 4.92 | 4.92 | 4.70 | 4.72 | 4.72 | -3.48% | 7,622,094 |
| Feb 24, 2026 | 4.93 | 4.95 | 4.86 | 4.89 | 4.89 | -0.81% | 3,748,327 |
| Feb 23, 2026 | 4.96 | 5.02 | 4.93 | 4.93 | 4.93 | 0.61% | 4,658,540 |
| Feb 20, 2026 | 4.88 | 4.99 | 4.88 | 4.90 | 4.90 | 0.82% | 4,462,214 |
| Feb 19, 2026 | 5.17 | 5.17 | 4.83 | 4.86 | 4.86 | -5.81% | 7,867,889 |
| Feb 18, 2026 | 5.35 | 5.48 | 5.12 | 5.16 | 5.16 | -3.55% | 11,191,029 |
| Feb 17, 2026 | 5.23 | 5.38 | 5.14 | 5.35 | 5.35 | - | 17,908,240 |
| Feb 16, 2026 | 5.26 | 5.44 | 5.26 | 5.35 | 5.35 | 1.90% | 12,126,320 |
| Feb 13, 2026 | 5.20 | 5.31 | 5.18 | 5.25 | 5.25 | 0.96% | 9,577,649 |
| Feb 12, 2026 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | 2.16% | 7,600,147 |
| Feb 11, 2026 | 5.09 | 5.15 | 5.06 | 5.09 | 5.09 | -0.20% | 4,269,271 |
| Feb 10, 2026 | 5.18 | 5.19 | 5.08 | 5.10 | 5.10 | -1.92% | 7,839,901 |
| Feb 9, 2026 | 4.96 | 5.20 | 4.95 | 5.20 | 5.20 | 5.69% | 10,809,670 |
| Feb 6, 2026 | 5.00 | 5.00 | 4.83 | 4.92 | 4.92 | -1.01% | 6,810,929 |