Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 239.00
+5.20 (2.22%)
Feb 9, 2026, 6:09 PM GMT+3
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 234.10 | 250.50 | 232.00 | 245.30 | - | 4.92% | 585,442 |
| Feb 6, 2026 | 272.75 | 280.00 | 233.80 | 233.80 | 233.80 | -9.99% | 3,981,918 |
| Feb 5, 2026 | 248.10 | 259.75 | 248.10 | 259.75 | 259.75 | 9.97% | 238,218 |
| Feb 4, 2026 | 222.50 | 236.20 | 215.00 | 236.20 | 236.20 | 9.96% | 787,911 |
| Feb 3, 2026 | 220.80 | 224.00 | 213.20 | 214.80 | 214.80 | -2.45% | 325,242 |
| Feb 2, 2026 | 218.50 | 225.90 | 217.00 | 220.20 | 220.20 | 0.78% | 313,157 |
| Jan 30, 2026 | 223.00 | 229.10 | 215.90 | 218.50 | 218.50 | -0.68% | 439,556 |
| Jan 29, 2026 | 228.10 | 229.50 | 218.80 | 220.00 | 220.00 | -3.55% | 293,980 |
| Jan 28, 2026 | 231.00 | 234.50 | 225.10 | 228.10 | 228.10 | -1.17% | 544,287 |
| Jan 27, 2026 | 223.60 | 245.00 | 223.50 | 230.80 | 230.80 | 3.27% | 1,354,011 |
| Jan 26, 2026 | 206.00 | 226.60 | 204.10 | 223.50 | 223.50 | 8.50% | 1,111,149 |
| Jan 23, 2026 | 210.00 | 213.50 | 204.00 | 206.00 | 206.00 | -1.90% | 466,549 |
| Jan 22, 2026 | 217.00 | 223.30 | 206.60 | 210.00 | 210.00 | -3.31% | 684,410 |
| Jan 21, 2026 | 217.50 | 236.00 | 217.20 | 217.20 | 217.20 | - | 979,465 |
| Jan 20, 2026 | 213.50 | 230.00 | 213.50 | 217.20 | 217.20 | -3.47% | 813,912 |
| Jan 19, 2026 | 250.00 | 251.00 | 225.00 | 225.00 | 225.00 | -10.00% | 1,235,238 |
| Jan 16, 2026 | 288.75 | 290.00 | 250.00 | 250.00 | 250.00 | -5.21% | 875,664 |
| Jan 15, 2026 | 263.50 | 263.75 | 263.50 | 263.75 | 263.75 | 2.23% | 58,490 |
| Jan 14, 2026 | 265.00 | 265.00 | 251.00 | 258.00 | 258.00 | -2.64% | 65,532 |
| Jan 13, 2026 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 3.41% | 78,874 |
| Jan 12, 2026 | 275.00 | 275.00 | 248.90 | 256.25 | 256.25 | -7.32% | 208,420 |
| Jan 9, 2026 | 290.75 | 290.75 | 276.50 | 276.50 | 276.50 | -4.90% | 41,578 |
| Jan 8, 2026 | 272.00 | 295.00 | 272.00 | 290.75 | 290.75 | -2.43% | 57,263 |
| Jan 7, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 4.84% | 100,143 |
| Jan 6, 2026 | 298.75 | 298.75 | 269.25 | 284.25 | 284.25 | -4.93% | 209,496 |
| Jan 5, 2026 | 265.25 | 300.00 | 265.25 | 299.00 | 299.00 | 7.84% | 162,435 |
| Jan 2, 2026 | 272.00 | 277.25 | 272.00 | 277.25 | 277.25 | 9.91% | 167,486 |
| Dec 31, 2025 | 243.00 | 260.00 | 243.00 | 252.25 | 252.25 | 6.34% | 124,268 |
| Dec 30, 2025 | 278.00 | 278.00 | 237.20 | 237.20 | 237.20 | -9.98% | 209,495 |
| Dec 29, 2025 | 247.40 | 263.50 | 247.40 | 263.50 | 263.50 | 9.97% | 137,707 |
| Dec 26, 2025 | 253.75 | 253.75 | 239.60 | 239.60 | 239.60 | 3.86% | 128,180 |
| Dec 25, 2025 | 214.30 | 230.70 | 214.30 | 230.70 | 230.70 | 9.96% | 168,381 |
| Dec 24, 2025 | 200.50 | 209.80 | 200.50 | 209.80 | 209.80 | 7.04% | 69,030 |
| Dec 23, 2025 | 181.40 | 196.80 | 181.40 | 196.00 | 196.00 | 8.05% | 136,838 |
| Dec 22, 2025 | 177.30 | 216.50 | 177.30 | 181.40 | 181.40 | -7.87% | 422,229 |
| Dec 19, 2025 | 177.10 | 196.90 | 177.10 | 196.90 | 196.90 | 0.10% | 345,780 |
| Dec 18, 2025 | 218.50 | 218.50 | 196.70 | 196.70 | 196.70 | -9.98% | 156,427 |
| Dec 17, 2025 | 220.00 | 220.00 | 218.50 | 218.50 | 218.50 | -4.96% | 178,626 |
| Dec 16, 2025 | 252.00 | 252.00 | 229.90 | 229.90 | 229.90 | -9.93% | 195,627 |
| Dec 15, 2025 | 233.80 | 255.25 | 233.80 | 255.25 | 255.25 | 9.97% | 413,768 |
| Dec 12, 2025 | 236.00 | 237.50 | 216.20 | 232.10 | 232.10 | 7.35% | 427,333 |
| Dec 11, 2025 | 200.00 | 216.20 | 197.00 | 216.20 | 216.20 | 9.97% | 452,237 |
| Dec 10, 2025 | 174.40 | 196.60 | 173.00 | 196.60 | 196.60 | 9.96% | 689,607 |
| Dec 9, 2025 | 186.20 | 192.50 | 177.00 | 178.80 | 178.80 | -7.17% | 324,640 |
| Dec 8, 2025 | 181.10 | 197.00 | 172.20 | 192.60 | 192.60 | 3.10% | 563,034 |
| Dec 5, 2025 | 209.10 | 219.00 | 186.80 | 186.80 | 186.80 | -9.98% | 723,581 |
| Dec 4, 2025 | 191.50 | 207.50 | 187.10 | 207.50 | 207.50 | 8.36% | 534,016 |
| Dec 3, 2025 | 180.00 | 192.80 | 175.00 | 191.50 | 191.50 | 6.39% | 478,661 |
| Dec 2, 2025 | 165.10 | 185.00 | 162.80 | 180.00 | 180.00 | 4.17% | 664,352 |
| Dec 1, 2025 | 170.00 | 186.00 | 157.00 | 172.80 | 172.80 | 1.65% | 572,888 |