Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey · Delayed Price · Currency is TRY 1.240
-0.110 (-8.15%)
At close: Feb 26, 2026
IST:GSRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | - | -3.70% | 90,358,651 |
| Feb 25, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 518,490,600 |
| Feb 24, 2026 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -0.75% | 335,246,200 |
| Feb 23, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 613,737,300 |
| Feb 20, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 666,357,000 |
| Feb 19, 2026 | 1.26 | 1.33 | 1.24 | 1.28 | 1.28 | 2.40% | 709,203,100 |
| Feb 18, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | 0.81% | 888,319,994 |
| Feb 17, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 405,782,200 |
| Feb 16, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 667,652,300 |
| Feb 13, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 568,883,500 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 337,914,700 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 294,723,600 |
| Feb 10, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 358,530,300 |
| Feb 9, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 3.45% | 792,633,500 |
| Feb 6, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 117,708,800 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 344,525,000 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 266,072,300 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 338,250,400 |
| Feb 2, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 447,350,300 |
| Jan 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 197,319,857 |
| Jan 29, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 356,630,100 |
| Jan 28, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 558,069,900 |
| Jan 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 213,054,800 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 245,652,800 |
| Jan 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 184,860,500 |
| Jan 22, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | - | 455,103,300 |
| Jan 21, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 249,301,600 |
| Jan 20, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 213,135,769 |
| Jan 19, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 121,748,800 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 239,099,400 |
| Jan 15, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 419,298,000 |
| Jan 14, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 265,614,300 |
| Jan 13, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 221,234,900 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 140,043,500 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 184,377,131 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 209,733,900 |
| Jan 7, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 169,579,300 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 175,261,100 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 165,890,900 |
| Jan 2, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 160,253,900 |
| Dec 31, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 78,392,730 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 115,685,000 |
| Dec 29, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 231,219,400 |
| Dec 26, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 54,867,130 |
| Dec 25, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 78,657,820 |
| Dec 24, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 166,221,094 |
| Dec 23, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 110,462,900 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 230,678,600 |
| Dec 19, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 109,473,400 |
| Dec 18, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 119,635,100 |