GSD Holding A.S. (IST:GSDHO)
Turkey · Delayed Price · Currency is TRY 5.60
+0.03 (0.54%)
At close: May 12, 2026
GSD Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.24 | 5.60 | 5.07 | 5.60 | 5.60 | 0.54% | 35,857,505 |
| May 11, 2026 | 5.55 | 5.74 | 5.55 | 5.57 | 5.57 | - | 13,140,080 |
| May 8, 2026 | 5.57 | 5.68 | 5.46 | 5.57 | 5.57 | -0.89% | 20,827,130 |
| May 7, 2026 | 5.86 | 5.93 | 5.57 | 5.62 | 5.62 | -4.10% | 32,625,530 |
| May 6, 2026 | 5.57 | 6.01 | 5.52 | 5.86 | 5.86 | 7.13% | 96,505,630 |
| May 5, 2026 | 5.46 | 5.50 | 5.32 | 5.47 | 5.47 | 0.74% | 19,686,110 |
| May 4, 2026 | 5.36 | 5.53 | 5.25 | 5.43 | 5.43 | 3.04% | 25,797,920 |
| Apr 30, 2026 | 5.06 | 5.49 | 5.04 | 5.27 | 5.27 | 5.40% | 33,718,410 |
| Apr 29, 2026 | 5.09 | 5.25 | 5.00 | 5.00 | 5.00 | -0.60% | 20,791,650 |
| Apr 28, 2026 | 5.06 | 5.10 | 4.99 | 5.03 | 5.03 | 1.00% | 20,087,240 |
| Apr 27, 2026 | 4.95 | 5.11 | 4.95 | 4.98 | 4.98 | 0.20% | 25,321,750 |
| Apr 24, 2026 | 5.04 | 5.04 | 4.93 | 4.97 | 4.97 | -1.00% | 5,958,927 |
| Apr 22, 2026 | 5.10 | 5.10 | 4.99 | 5.02 | 5.02 | -0.99% | 4,122,121 |
| Apr 21, 2026 | 5.11 | 5.18 | 5.04 | 5.07 | 5.07 | -0.39% | 4,893,147 |
| Apr 20, 2026 | 5.07 | 5.19 | 5.01 | 5.09 | 5.09 | 0.39% | 6,238,900 |
| 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% | 20,289,720 |
| Apr 2, 2026 | 4.35 | 4.66 | 4.32 | 4.61 | 4.61 | 5.98% | 20,450,380 |
| 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 |