Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey · Delayed Price · Currency is TRY 0.9400
-0.0300 (-3.09%)
Sep 18, 2026, 6:09 PM GMT+3
IST:GSRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 126,353,181 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 268,770,306 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 258,175,933 |
| Sep 15, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 123,745,778 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 79,874,598 |
| Sep 11, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 83,319,652 |
| Sep 10, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 283,583,512 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 220,519,693 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 111,473,160 |
| Sep 7, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 170,680,440 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 121,024,491 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 123,330,217 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 164,961,233 |
| Sep 1, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 153,106,894 |
| Aug 31, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 175,524,463 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 225,555,508 |
| Aug 27, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 279,266,148 |
| Aug 26, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 261,908,853 |
| Aug 25, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | - | 270,828,988 |
| Aug 24, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | - | 555,344,218 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | - | 392,184,242 |
| Aug 20, 2026 | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | 5.66% | 614,040,241 |
| Aug 19, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 305,582,872 |
| Aug 18, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 3.92% | 691,657,073 |
| Aug 17, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 110,316,677 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 81,644,915 |
| Aug 13, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 412,647,703 |
| Aug 12, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 165,664,872 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 228,838,169 |
| 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% | 262,393,274 |
| 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 |