Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey · Delayed Price · Currency is TRY 1.660
+0.030 (1.84%)
Last updated: Aug 25, 2025
IST:GSRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | - | -0.56% | 160,381,030 |
| Jul 2, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | - | -0.63% | 236,841,103 |
| Jul 1, 2025 | 1.24 | 1.31 | 1.22 | 1.27 | - | -22.87% | 340,517,027 |
| Jun 30, 2025 | 1.61 | 1.65 | 1.58 | 1.64 | - | 2.50% | 192,743,158 |
| Jun 27, 2025 | 1.54 | 1.61 | 1.53 | 1.60 | - | 3.90% | 111,309,188 |
| Jun 26, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | - | -0.65% | 66,022,943 |
| Jun 25, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | - | -1.90% | 60,342,798 |
| Jun 24, 2025 | 1.56 | 1.59 | 1.54 | 1.58 | - | 3.27% | 97,501,870 |
| Jun 23, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | - | -3.16% | 105,309,277 |
| Jun 20, 2025 | 1.59 | 1.61 | 1.56 | 1.58 | - | - | 100,303,236 |
| Jun 19, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | - | -1.86% | 95,582,554 |
| Jun 18, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | - | -2.42% | 70,896,492 |
| Jun 17, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | - | -1.20% | 85,090,965 |
| Jun 16, 2025 | 1.68 | 1.70 | 1.64 | 1.67 | - | -0.60% | 110,223,226 |
| Jun 13, 2025 | 1.67 | 1.69 | 1.63 | 1.68 | - | -2.33% | 136,356,460 |