GSD Holding A.S. (IST:GSDHO)
Turkey · Delayed Price · Currency is TRY 4.800
-0.020 (-0.41%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3
GSD Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5.00 | 5.01 | 4.74 | 4.74 | 4.74 | -4.24% | 11,897,260 |
| Jul 29, 2026 | 5.12 | 5.13 | 4.95 | 4.95 | 4.95 | -2.17% | 11,981,560 |
| Jul 28, 2026 | 5.24 | 5.25 | 5.06 | 5.06 | 5.06 | -2.69% | 5,483,702 |
| Jul 27, 2026 | 5.35 | 5.40 | 5.19 | 5.20 | 5.20 | -2.07% | 9,532,537 |
| Jul 24, 2026 | 5.41 | 5.44 | 5.30 | 5.31 | 5.31 | -1.85% | 7,133,594 |
| Jul 23, 2026 | 5.57 | 5.59 | 5.40 | 5.41 | 5.41 | -2.35% | 10,379,573 |
| Jul 22, 2026 | 5.59 | 5.73 | 5.52 | 5.54 | 5.54 | - | 13,834,359 |
| Jul 21, 2026 | 5.66 | 5.70 | 5.53 | 5.54 | 5.54 | -1.77% | 10,026,951 |
| Jul 20, 2026 | 5.54 | 5.86 | 5.47 | 5.64 | 5.64 | 0.71% | 27,468,630 |
| Jul 17, 2026 | 5.43 | 5.73 | 5.32 | 5.60 | 5.60 | 3.32% | 24,670,556 |
| Jul 16, 2026 | 5.38 | 5.66 | 5.36 | 5.42 | 5.42 | 1.12% | 18,605,242 |
| Jul 14, 2026 | 5.24 | 5.42 | 5.13 | 5.36 | 5.36 | 3.28% | 29,830,547 |
| Jul 13, 2026 | 5.29 | 5.38 | 5.15 | 5.19 | 5.19 | -2.44% | 10,860,644 |
| Jul 10, 2026 | 5.28 | 5.46 | 5.27 | 5.32 | 5.32 | 0.76% | 13,543,745 |
| Jul 9, 2026 | 5.62 | 5.63 | 5.22 | 5.28 | 5.28 | -5.04% | 18,851,530 |
| Jul 8, 2026 | 5.92 | 5.96 | 5.56 | 5.56 | 5.56 | -5.92% | 21,567,413 |
| Jul 7, 2026 | 6.06 | 6.12 | 5.87 | 5.91 | 5.91 | -3.43% | 31,786,069 |
| Jul 6, 2026 | 6.18 | 6.34 | 6.08 | 6.12 | 6.12 | -0.81% | 43,848,950 |
| Jul 3, 2026 | 6.14 | 6.25 | 5.96 | 6.17 | 6.17 | -0.16% | 43,000,991 |
| Jul 2, 2026 | 5.83 | 6.34 | 5.81 | 6.18 | 6.18 | 6.00% | 73,998,675 |
| Jul 1, 2026 | 5.85 | 5.97 | 5.77 | 5.83 | 5.83 | -1.19% | 15,332,291 |
| Jun 30, 2026 | 5.94 | 6.22 | 5.81 | 5.90 | 5.90 | 0.51% | 36,965,134 |
| Jun 29, 2026 | 5.47 | 5.87 | 5.39 | 5.87 | 5.87 | 7.31% | 23,410,962 |
| Jun 26, 2026 | 5.54 | 5.59 | 5.45 | 5.47 | 5.47 | -1.08% | 8,951,878 |
| Jun 25, 2026 | 5.69 | 5.75 | 5.53 | 5.53 | 5.53 | -1.60% | 14,145,214 |
| Jun 24, 2026 | 5.80 | 5.84 | 5.57 | 5.62 | 5.62 | -2.60% | 18,004,822 |
| Jun 23, 2026 | 5.86 | 5.91 | 5.74 | 5.77 | 5.77 | -1.54% | 16,685,355 |
| Jun 22, 2026 | 6.11 | 6.12 | 5.86 | 5.86 | 5.86 | -2.98% | 18,217,044 |
| Jun 19, 2026 | 5.82 | 6.20 | 5.77 | 6.04 | 6.04 | 3.25% | 43,264,510 |
| Jun 18, 2026 | 5.87 | 6.05 | 5.79 | 5.85 | 5.85 | 0.17% | 26,701,590 |
| Jun 17, 2026 | 6.08 | 6.10 | 5.78 | 5.84 | 5.84 | -4.26% | 41,433,650 |
| Jun 16, 2026 | 6.30 | 6.42 | 6.05 | 6.10 | 6.10 | -1.61% | 31,138,420 |
| Jun 15, 2026 | 6.20 | 6.56 | 6.00 | 6.20 | 6.20 | 1.81% | 68,969,960 |
| Jun 12, 2026 | 6.75 | 6.81 | 6.04 | 6.09 | 6.09 | -7.73% | 73,881,030 |
| Jun 11, 2026 | 6.02 | 6.60 | 6.02 | 6.60 | 6.60 | 10.00% | 143,385,700 |
| Jun 10, 2026 | 6.79 | 6.92 | 5.93 | 6.00 | 6.00 | -8.12% | 159,971,100 |
| Jun 9, 2026 | 6.19 | 6.53 | 6.12 | 6.53 | 6.53 | 9.93% | 29,374,880 |
| Jun 8, 2026 | 5.50 | 5.94 | 5.30 | 5.94 | 5.94 | 10.00% | 94,981,587 |
| Jun 5, 2026 | 5.36 | 5.64 | 5.27 | 5.40 | 5.40 | 5.26% | 130,342,800 |