Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey · Delayed Price · Currency is TRY 1.450
-0.030 (-2.03%)
At close: Sep 12, 2025
IST:GSRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | - | -2.03% | 685,884,712 |
| Sep 11, 2025 | 1.56 | 1.59 | 1.48 | 1.48 | - | -5.13% | 873,781,136 |
| Sep 10, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | - | - | 442,576,939 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | - | -1.27% | 514,430,860 |
| Sep 8, 2025 | 1.55 | 1.63 | 1.54 | 1.58 | - | -0.63% | 723,957,775 |
| Sep 5, 2025 | 1.64 | 1.65 | 1.57 | 1.59 | - | -2.45% | 921,449,590 |
| Sep 4, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | - | -1.21% | 1,059,549,980 |
| Sep 3, 2025 | 1.57 | 1.68 | 1.56 | 1.65 | - | 5.77% | 676,561,564 |
| Sep 2, 2025 | 1.65 | 1.66 | 1.52 | 1.56 | - | -4.88% | 251,508,407 |
| Sep 1, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | - | -1.20% | 597,208,564 |
| Aug 29, 2025 | 1.70 | 1.75 | 1.65 | 1.66 | - | -2.35% | 393,833,970 |
| Aug 28, 2025 | 1.63 | 1.73 | 1.63 | 1.70 | - | 4.94% | 232,785,022 |
| Aug 27, 2025 | 1.69 | 1.71 | 1.62 | 1.62 | - | -4.14% | 921,866,008 |
| Aug 26, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | - | - | 284,396,909 |
| Aug 25, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | - | 3.68% | 1,010,581,559 |
| Aug 22, 2025 | 1.64 | 1.70 | 1.61 | 1.63 | - | - | 669,873,025 |
| Aug 21, 2025 | 1.52 | 1.64 | 1.50 | 1.63 | - | 8.67% | 944,507,102 |
| Aug 20, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | - | 2.74% | 4,342,940 |
| Aug 19, 2025 | 1.41 | 1.48 | 1.39 | 1.46 | - | 4.29% | 390,681,383 |
| Aug 18, 2025 | 1.36 | 1.44 | 1.36 | 1.40 | - | 3.70% | 303,009,274 |
| Aug 15, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | - | 1.50% | 365,961,293 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | - | - | 229,414,962 |
| Aug 13, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | - | -0.75% | 566,165,694 |
| Aug 12, 2025 | 1.39 | 1.40 | 1.33 | 1.34 | - | -3.60% | 688,124,302 |
| Aug 11, 2025 | 1.37 | 1.42 | 1.36 | 1.39 | - | 2.21% | 605,564,952 |
| Aug 8, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | - | -0.73% | 340,073,781 |
| Aug 7, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | - | 1.48% | 311,087,834 |
| Aug 6, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | - | -1.46% | 399,212,087 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | - | -1.44% | 346,423,452 |
| Aug 4, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | - | - | 393,669,329 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | - | -1.42% | 497,998,146 |
| Jul 31, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | - | - | 648,647,585 |
| Jul 30, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | - | 1.44% | 468,157,195 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | - | -2.11% | 766,471,163 |
| Jul 28, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | - | -0.70% | 1,064,755,608 |
| Jul 25, 2025 | 1.36 | 1.46 | 1.33 | 1.43 | - | 5.93% | 37,927,552 |
| Jul 24, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | - | 0.75% | 729,634,119 |
| Jul 23, 2025 | 1.33 | 1.39 | 1.30 | 1.34 | - | 2.29% | 257,697,951 |
| Jul 22, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | - | 1.55% | 652,140,587 |
| Jul 21, 2025 | 1.37 | 1.38 | 1.29 | 1.29 | - | -4.44% | 33,114,708 |
| Jul 18, 2025 | 1.31 | 1.39 | 1.30 | 1.35 | - | 3.85% | 84,261,809 |
| Jul 17, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | - | 4.84% | 566,624,750 |
| Jul 16, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | - | 1.64% | 696,016,129 |
| Jul 14, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | - | -2.40% | 630,608,476 |
| Jul 11, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | - | -0.79% | 454,384,010 |
| Jul 10, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | - | 3.28% | 555,825,648 |
| Jul 9, 2025 | 1.22 | 1.26 | 1.20 | 1.22 | - | -0.81% | 550,331,584 |
| Jul 8, 2025 | 1.26 | 1.30 | 1.22 | 1.23 | - | -1.60% | 274,999,381 |
| Jul 7, 2025 | 1.31 | 1.35 | 1.24 | 1.25 | - | -2.34% | 702,013,002 |
| Jul 4, 2025 | 1.25 | 1.30 | 1.23 | 1.28 | - | 2.40% | 388,439,352 |