Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.400
+0.030 (2.19%)
At close: Oct 7, 2025

IST:GSRAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20251.421.431.361.371.37-2.84%500,772,100
Oct 3, 20251.431.431.401.411.41-1.40%333,707,100
Oct 2, 20251.461.491.421.431.43-2.05%429,601,200
Oct 1, 20251.461.501.441.461.463.55%669,080,600
Sep 30, 20251.421.421.381.411.41-439,076,800
Sep 29, 20251.481.501.411.411.41-4.08%459,957,100
Sep 26, 20251.521.531.471.471.47-3.29%432,270,500
Sep 25, 20251.551.551.511.521.52-0.65%274,003,000
Sep 24, 20251.541.571.511.531.53-523,004,000
Sep 23, 20251.581.601.531.531.53-3.16%520,090,500
Sep 22, 20251.571.611.551.581.582.60%725,385,600
Sep 19, 20251.551.551.511.541.54-3.75%776,024,200
Sep 18, 20251.581.631.581.601.601.27%991,246,000
Sep 17, 20251.581.601.561.581.580.64%540,440,500
Sep 16, 20251.531.571.521.571.573.29%623,662,700
Sep 15, 20251.451.541.421.521.524.83%671,892,400
Sep 12, 20251.481.491.431.451.45-2.03%685,884,700
Sep 11, 20251.561.591.481.481.48-5.13%873,781,100
Sep 10, 20251.571.581.531.561.56-442,576,900
Sep 9, 20251.591.601.551.561.56-1.27%514,430,800
Sep 8, 20251.551.631.541.581.58-0.63%723,957,700
Sep 5, 20251.641.651.571.591.59-2.45%921,449,500
Sep 4, 20251.661.681.631.631.63-1.21%1,059,549,000
Sep 3, 20251.571.681.561.651.655.77%1,750,303,000
Sep 2, 20251.651.661.521.561.56-4.88%1,325,250,000
Sep 1, 20251.681.681.631.641.64-1.20%597,208,500
Aug 29, 20251.701.751.651.661.66-2.35%1,467,575,000
Aug 28, 20251.631.731.631.701.704.94%1,306,526,000
Aug 27, 20251.691.711.621.621.62-4.14%921,866,000
Aug 26, 20251.701.731.661.691.69-1,358,138,000
Aug 25, 20251.641.701.641.691.693.68%1,010,581,000
Aug 22, 20251.641.701.611.631.63-1,743,614,000
Aug 21, 20251.521.641.501.631.638.67%2,018,248,000
Aug 20, 20251.471.511.451.501.502.74%1,078,084,000
Aug 19, 20251.411.481.391.461.464.29%1,464,423,000
Aug 18, 20251.361.441.361.401.403.70%1,376,751,000
Aug 15, 20251.331.351.321.351.351.50%365,961,200
Aug 14, 20251.331.331.321.331.33-229,414,900
Aug 13, 20251.341.361.331.331.33-0.75%566,165,600
Aug 12, 20251.391.401.331.341.34-3.60%688,124,300
Aug 11, 20251.371.421.361.391.392.21%605,564,900
Aug 8, 20251.381.391.361.361.36-0.73%340,073,700
Aug 7, 20251.361.381.361.371.371.48%311,087,800
Aug 6, 20251.371.381.341.351.35-1.46%399,212,000
Aug 5, 20251.401.401.371.371.37-1.44%346,423,400
Aug 4, 20251.401.411.381.391.39-393,669,300
Aug 1, 20251.421.421.391.391.39-1.42%497,998,100
Jul 31, 20251.431.441.391.411.41-648,647,500
Jul 30, 20251.401.431.391.411.411.44%468,157,100
Jul 29, 20251.431.431.381.391.39-2.11%766,471,100