Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey · Delayed Price · Currency is TRY 1.130
+0.040 (3.67%)
Last updated: Apr 9, 2026, 4:44 PM GMT+3
IST:GSRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | - | 1.83% | 31,327,993 |
| Apr 8, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 2.83% | 303,449,600 |
| Apr 7, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 177,376,500 |
| Apr 6, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 199,116,000 |
| Apr 3, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 159,638,000 |
| Apr 2, 2026 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 310,827,159 |
| Apr 1, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 185,502,700 |
| Mar 31, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 89,731,540 |
| Mar 30, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 226,180,900 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 174,579,700 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 111,575,600 |
| Mar 25, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 248,125,200 |
| Mar 24, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 111,402,300 |
| Mar 23, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 403,837,900 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -4.31% | 183,995,204 |
| Mar 18, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 241,655,500 |
| Mar 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 191,313,500 |
| Mar 16, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | 1.79% | 229,373,200 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 325,254,100 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 123,554,900 |
| Mar 11, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 268,274,393 |
| Mar 10, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 2.70% | 301,615,700 |
| Mar 9, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 149,591,400 |
| Mar 6, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 152,580,900 |
| Mar 5, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 125,511,400 |
| Mar 4, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 250,714,700 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 326,105,400 |
| Mar 2, 2026 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | -3.33% | 419,748,300 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 513,556,642 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.23 | 1.24 | 1.24 | -8.15% | 1,305,161,000 |
| 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 |