Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey · Delayed Price · Currency is TRY 1.020
0.00 (0.00%)
Last updated: Jun 30, 2026, 10:41 AM GMT+3
IST:GSRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 65,663,100 |
| May 25, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 148,379,200 |
| May 22, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 257,685,900 |
| May 21, 2026 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 253,372,800 |
| May 20, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 266,136,100 |
| May 18, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 263,996,369 |
| May 15, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 181,170,100 |
| May 14, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 298,779,900 |
| May 13, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 223,555,900 |
| May 12, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 338,511,300 |
| May 11, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 547,035,400 |
| May 8, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 332,660,300 |
| May 7, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 254,562,400 |
| May 6, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 2.63% | 496,196,200 |
| May 5, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 245,034,100 |
| May 4, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 407,435,200 |
| Apr 30, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 480,906,600 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 158,125,000 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 366,906,400 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | - | 467,775,800 |
| Apr 24, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 396,475,000 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | - | 232,911,600 |
| Apr 21, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 274,466,400 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | 0.88% | 506,775,100 |
| Apr 17, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 234,830,600 |
| Apr 16, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 290,064,400 |
| Apr 15, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 201,355,700 |
| Apr 14, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 346,168,100 |
| Apr 13, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -3.54% | 251,759,200 |