GSD Holding A.S. (IST:GSDHO)
Turkey · Delayed Price · Currency is TRY 4.260
+0.020 (0.47%)
At close: Oct 8, 2026
GSD Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.30 | 4.31 | 4.16 | 4.26 | 4.26 | 0.47% | 15,225,723 |
| Oct 7, 2026 | 4.06 | 4.45 | 3.94 | 4.24 | 4.24 | 4.69% | 48,885,174 |
| Oct 6, 2026 | 4.09 | 4.11 | 4.04 | 4.05 | 4.05 | -0.49% | 5,660,260 |
| Oct 5, 2026 | 4.12 | 4.20 | 4.05 | 4.07 | 4.07 | -1.21% | 7,945,425 |
| Oct 2, 2026 | 4.05 | 4.15 | 4.05 | 4.12 | 4.12 | 1.73% | 12,740,521 |
| Oct 1, 2026 | 3.97 | 4.10 | 3.91 | 4.05 | 4.05 | 2.02% | 25,310,399 |
| Sep 30, 2026 | 4.00 | 4.06 | 3.90 | 3.97 | 3.97 | -0.50% | 9,733,017 |
| Sep 29, 2026 | 4.11 | 4.13 | 3.98 | 3.99 | 3.99 | -3.16% | 10,976,203 |
| Sep 28, 2026 | 4.15 | 4.22 | 4.00 | 4.12 | 4.12 | -1.67% | 10,785,949 |
| Sep 25, 2026 | 4.06 | 4.23 | 3.91 | 4.19 | 4.19 | 3.71% | 32,450,876 |
| Sep 24, 2026 | 4.11 | 4.14 | 4.02 | 4.04 | 4.04 | -1.22% | 19,781,878 |
| Sep 23, 2026 | 4.16 | 4.28 | 4.07 | 4.09 | 4.09 | -1.92% | 13,550,039 |
| Sep 22, 2026 | 4.06 | 4.21 | 4.06 | 4.17 | 4.17 | 2.46% | 10,765,955 |
| Sep 21, 2026 | 4.18 | 4.18 | 3.98 | 4.07 | 4.07 | -2.40% | 11,242,025 |
| Sep 18, 2026 | 4.36 | 4.36 | 4.11 | 4.17 | 4.17 | -3.47% | 7,683,625 |
| Sep 17, 2026 | 4.05 | 4.44 | 4.05 | 4.32 | 4.32 | -1.14% | 15,709,657 |
| Sep 16, 2026 | 4.60 | 4.67 | 4.18 | 4.37 | 4.37 | -5.00% | 15,456,963 |
| Sep 15, 2026 | 4.72 | 4.88 | 4.54 | 4.60 | 4.60 | -2.34% | 18,681,708 |
| Sep 14, 2026 | 4.62 | 4.84 | 4.59 | 4.71 | 4.71 | 1.29% | 25,496,619 |
| Sep 11, 2026 | 4.69 | 4.73 | 4.62 | 4.65 | 4.65 | -0.64% | 9,240,358 |
| Sep 10, 2026 | 4.72 | 4.72 | 4.62 | 4.68 | 4.68 | -0.21% | 5,351,870 |
| Sep 9, 2026 | 4.84 | 4.84 | 4.69 | 4.69 | 4.69 | -2.09% | 8,283,872 |
| Sep 8, 2026 | 4.74 | 4.83 | 4.69 | 4.79 | 4.79 | 1.05% | 12,412,431 |
| Sep 7, 2026 | 4.50 | 4.78 | 4.50 | 4.74 | 4.74 | 5.33% | 11,778,491 |
| Sep 4, 2026 | 4.47 | 4.55 | 4.41 | 4.50 | 4.50 | 1.35% | 8,367,427 |
| Sep 3, 2026 | 4.56 | 4.60 | 4.44 | 4.44 | 4.44 | -1.99% | 6,612,198 |
| Sep 2, 2026 | 4.54 | 4.60 | 4.43 | 4.53 | 4.53 | -0.22% | 7,895,477 |
| Sep 1, 2026 | 4.63 | 4.63 | 4.52 | 4.54 | 4.54 | -1.09% | 7,897,017 |
| Aug 31, 2026 | 4.82 | 4.82 | 4.58 | 4.59 | 4.59 | -4.77% | 13,003,850 |
| Aug 28, 2026 | 4.87 | 4.90 | 4.82 | 4.82 | 4.82 | -0.62% | 7,635,468 |
| Aug 27, 2026 | 4.96 | 4.98 | 4.85 | 4.85 | 4.85 | -2.22% | 5,572,134 |
| Aug 26, 2026 | 4.81 | 4.97 | 4.81 | 4.96 | 4.96 | 3.77% | 15,483,046 |
| Aug 25, 2026 | 4.83 | 4.92 | 4.75 | 4.78 | 4.78 | -0.62% | 13,619,594 |
| Aug 24, 2026 | 4.82 | 4.88 | 4.77 | 4.81 | 4.81 | 0.42% | 11,606,116 |
| Aug 21, 2026 | 4.83 | 4.91 | 4.67 | 4.79 | 4.79 | -0.42% | 29,428,311 |
| Aug 20, 2026 | 5.00 | 5.03 | 4.76 | 4.81 | 4.81 | -2.63% | 18,414,354 |
| Aug 19, 2026 | 4.87 | 4.94 | 4.82 | 4.94 | 4.94 | 2.49% | 14,892,434 |
| Aug 18, 2026 | 4.91 | 4.96 | 4.80 | 4.82 | 4.82 | -2.03% | 9,999,192 |
| Aug 17, 2026 | 4.85 | 4.96 | 4.82 | 4.92 | 4.92 | 2.50% | 9,883,147 |
| Aug 14, 2026 | 4.82 | 4.85 | 4.78 | 4.80 | 4.80 | -0.41% | 5,473,395 |
| Aug 13, 2026 | 4.71 | 4.83 | 4.69 | 4.82 | 4.82 | 2.55% | 13,858,791 |
| Aug 12, 2026 | 4.68 | 4.77 | 4.64 | 4.70 | 4.70 | - | 8,708,688 |
| Aug 11, 2026 | 4.80 | 4.80 | 4.69 | 4.70 | 4.70 | -2.29% | 7,747,203 |
| Aug 10, 2026 | 4.81 | 4.91 | 4.81 | 4.81 | 4.81 | 0.42% | 10,426,327 |
| Aug 7, 2026 | 4.85 | 4.87 | 4.77 | 4.79 | 4.79 | -0.21% | 9,824,781 |
| Aug 6, 2026 | 4.96 | 5.04 | 4.79 | 4.80 | 4.80 | -3.03% | 13,439,383 |
| Aug 5, 2026 | 4.97 | 5.19 | 4.95 | 4.95 | 4.95 | -1.39% | 19,847,143 |
| Aug 4, 2026 | 4.83 | 5.17 | 4.81 | 5.02 | 5.02 | 4.58% | 24,095,718 |
| Aug 3, 2026 | 4.82 | 4.87 | 4.71 | 4.80 | 4.80 | 0.42% | 8,419,616 |
| Jul 31, 2026 | 4.75 | 4.84 | 4.67 | 4.78 | 4.78 | 0.84% | 12,166,683 |