Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey · Delayed Price · Currency is TRY 1.390
-0.020 (-1.42%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 1.73 | 1.80 | 1.71 | 1.72 | - | 1.18% | 194,742,132 |
| Jun 11, 2025 | 1.71 | 1.73 | 1.68 | 1.70 | - | - | 206,082,095 |
| Jun 10, 2025 | 1.62 | 1.73 | 1.62 | 1.70 | - | 5.59% | 301,932,647 |
| Jun 5, 2025 | 1.60 | 1.63 | 1.59 | 1.61 | - | 0.63% | 25,564,655 |
| Jun 4, 2025 | 1.58 | 1.63 | 1.58 | 1.60 | - | 1.27% | 86,702,820 |
| Jun 3, 2025 | 1.63 | 1.66 | 1.56 | 1.58 | - | -3.07% | 157,961,654 |
| Jun 2, 2025 | 1.69 | 1.70 | 1.63 | 1.63 | - | -8.94% | 272,966,169 |
| May 30, 2025 | 1.78 | 1.89 | 1.76 | 1.79 | - | 1.13% | 144,876,115 |
| May 29, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | - | -0.56% | 84,170,391 |
| May 28, 2025 | 1.82 | 1.83 | 1.77 | 1.78 | - | -2.20% | 67,292,063 |
| May 27, 2025 | 1.84 | 1.87 | 1.81 | 1.82 | - | -1.09% | 104,646,660 |
| May 26, 2025 | 1.90 | 1.91 | 1.84 | 1.84 | - | -3.16% | 106,118,000 |
| May 23, 2025 | 1.95 | 1.95 | 1.88 | 1.90 | - | -2.56% | 116,317,971 |
| May 22, 2025 | 1.98 | 2.01 | 1.94 | 1.95 | - | -1.02% | 132,610,245 |
| May 21, 2025 | 2.01 | 2.03 | 1.97 | 1.97 | - | -1.99% | 93,944,923 |