Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey · Delayed Price · Currency is TRY 1.020
0.00 (0.00%)
At close: Aug 10, 2026
IST:GSRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 202,104,189 |
| Aug 7, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 181,596,987 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 77,996,670 |
| Aug 5, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 170,264,402 |
| Aug 4, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 108,359,363 |
| Aug 3, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 231,850,672 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 80,643,303 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 140,622,714 |
| Jul 29, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 262,393,200 |
| Jul 28, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 208,898,721 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 219,019,171 |
| Jul 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 152,865,024 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 163,375,073 |
| Jul 22, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 187,474,263 |
| Jul 21, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 144,832,813 |
| Jul 20, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 358,914,895 |
| Jul 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 147,988,739 |
| Jul 16, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 83,635,399 |
| Jul 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 54,825,036 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 89,949,891 |
| Jul 10, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 292,251,170 |
| Jul 9, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 188,768,047 |
| Jul 8, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 182,309,135 |
| Jul 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 35,998,829 |
| Jul 6, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 266,645,711 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 83,872,575 |
| Jul 2, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 111,962,825 |
| Jul 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 170,857,198 |
| Jun 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 126,286,394 |
| Jun 29, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 101,192,501 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 120,002,629 |
| Jun 25, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 80,768,631 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 84,837,323 |
| Jun 23, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 120,579,400 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 83,980,560 |
| Jun 19, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 145,725,500 |
| Jun 18, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 136,457,400 |
| Jun 17, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 113,693,200 |
| Jun 16, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 116,750,200 |
| Jun 15, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 191,696,200 |
| Jun 12, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 327,005,200 |
| Jun 11, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 150,618,100 |
| Jun 10, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 150,805,100 |
| Jun 9, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 101,964,600 |
| Jun 8, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 185,166,833 |
| Jun 5, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 232,690,700 |
| Jun 4, 2026 | 1.13 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 372,533,400 |
| Jun 3, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 3.70% | 602,147,000 |
| Jun 2, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 238,834,700 |
| Jun 1, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 219,749,700 |