Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 110.90
+10.00 (9.91%)
Oct 8, 2025, 5:46 PM GMT+3
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 90.85 | 101.00 | 89.60 | 100.90 | 100.90 | 9.79% | 3,272,192 |
| Oct 6, 2025 | 93.50 | 93.50 | 90.90 | 91.90 | 91.90 | -1.71% | 390,689 |
| Oct 3, 2025 | 93.00 | 94.55 | 90.10 | 93.50 | 93.50 | -0.11% | 521,271 |
| Oct 2, 2025 | 94.55 | 96.90 | 91.65 | 93.60 | 93.60 | -1.00% | 562,654 |
| Oct 1, 2025 | 94.90 | 96.30 | 92.00 | 94.55 | 94.55 | -0.94% | 368,866 |
| Sep 30, 2025 | 95.85 | 95.90 | 91.60 | 95.45 | 95.45 | 1.60% | 512,140 |
| Sep 29, 2025 | 97.00 | 97.00 | 93.00 | 93.95 | 93.95 | -4.13% | 835,522 |
| Sep 26, 2025 | 94.80 | 98.40 | 91.70 | 98.00 | 98.00 | 3.16% | 534,608 |
| Sep 25, 2025 | 93.90 | 96.95 | 92.80 | 95.00 | 94.95 | 1.50% | 711,809 |
| Sep 24, 2025 | 93.30 | 95.55 | 89.65 | 93.60 | 93.55 | 0.21% | 710,499 |
| Sep 23, 2025 | 94.00 | 94.75 | 89.50 | 93.40 | 93.35 | -0.85% | 976,921 |
| Sep 22, 2025 | 100.00 | 100.80 | 94.20 | 94.20 | 94.15 | -5.80% | 762,239 |
| Sep 19, 2025 | 99.20 | 100.90 | 95.00 | 100.00 | 99.95 | -0.89% | 1,281,135 |
| Sep 18, 2025 | 104.80 | 106.20 | 99.95 | 100.90 | 100.85 | -3.72% | 618,618 |
| Sep 17, 2025 | 99.70 | 105.70 | 98.80 | 104.80 | 104.74 | 5.12% | 1,294,829 |
| Sep 16, 2025 | 106.00 | 109.60 | 98.10 | 99.70 | 99.65 | -5.59% | 1,882,763 |
| Sep 15, 2025 | 109.40 | 110.90 | 105.20 | 105.60 | 105.54 | -3.47% | 1,474,525 |
| Sep 12, 2025 | 106.00 | 109.40 | 102.80 | 109.40 | 109.34 | 3.21% | 460,991 |
| Sep 11, 2025 | 103.40 | 108.10 | 103.40 | 106.00 | 105.94 | 2.02% | 690,098 |
| Sep 10, 2025 | 105.10 | 106.50 | 100.20 | 103.90 | 103.84 | -0.57% | 868,882 |
| Sep 9, 2025 | 97.05 | 105.00 | 96.05 | 104.50 | 104.44 | 7.73% | 1,820,273 |
| Sep 8, 2025 | 95.00 | 101.50 | 94.45 | 97.00 | 96.95 | - | 822,050 |
| Sep 5, 2025 | 98.00 | 98.70 | 95.40 | 97.00 | 96.95 | -1.02% | 687,947 |
| Sep 4, 2025 | 96.10 | 100.70 | 96.10 | 98.00 | 97.95 | 1.45% | 777,289 |
| Sep 3, 2025 | 94.90 | 98.00 | 94.50 | 96.60 | 96.55 | 0.62% | 714,207 |
| Sep 2, 2025 | 92.00 | 100.30 | 90.10 | 96.00 | 95.95 | 4.40% | 2,372,467 |
| Sep 1, 2025 | 87.90 | 93.15 | 87.90 | 91.95 | 91.90 | 4.73% | 921,518 |
| Aug 29, 2025 | 88.85 | 89.70 | 87.50 | 87.80 | 87.75 | -1.29% | 521,574 |
| Aug 28, 2025 | 85.25 | 90.00 | 85.25 | 88.95 | 88.90 | 4.34% | 1,217,840 |
| Aug 27, 2025 | 86.20 | 92.95 | 85.00 | 85.25 | 85.20 | -1.10% | 2,335,414 |
| Aug 26, 2025 | 84.00 | 86.50 | 83.70 | 86.20 | 86.15 | 1.59% | 1,096,503 |
| Aug 25, 2025 | 86.90 | 86.90 | 84.00 | 84.85 | 84.81 | -2.08% | 890,707 |
| Aug 22, 2025 | 88.20 | 89.75 | 85.00 | 86.65 | 86.60 | -1.81% | 3,376,817 |
| Aug 21, 2025 | 89.00 | 90.00 | 84.60 | 88.25 | 88.20 | -0.45% | 3,247,514 |
| Aug 20, 2025 | 85.15 | 88.80 | 81.15 | 88.65 | 88.60 | 5.41% | 2,720,565 |
| Aug 19, 2025 | 76.75 | 84.45 | 75.85 | 84.10 | 84.06 | 9.29% | 2,542,633 |
| Aug 18, 2025 | 76.30 | 82.90 | 76.30 | 76.95 | 76.91 | 1.18% | 2,287,981 |
| Aug 15, 2025 | 69.90 | 76.85 | 69.35 | 76.05 | 76.01 | 8.80% | 2,336,743 |
| Aug 14, 2025 | 70.00 | 72.70 | 69.15 | 69.90 | 69.86 | -0.14% | 1,079,071 |
| Aug 13, 2025 | 68.55 | 70.65 | 68.05 | 70.00 | 69.96 | 2.12% | 1,005,510 |
| Aug 12, 2025 | 65.95 | 69.75 | 63.45 | 68.55 | 68.51 | 2.31% | 1,729,823 |
| Aug 11, 2025 | 70.05 | 70.05 | 66.90 | 67.00 | 66.96 | -4.35% | 867,894 |
| Aug 8, 2025 | 69.50 | 70.40 | 68.50 | 70.05 | 70.01 | 0.94% | 768,090 |
| Aug 7, 2025 | 68.15 | 72.50 | 68.10 | 69.40 | 69.36 | 2.06% | 1,422,965 |
| Aug 6, 2025 | 68.25 | 69.30 | 67.80 | 68.00 | 67.96 | -0.15% | 576,580 |
| Aug 5, 2025 | 68.00 | 68.50 | 67.65 | 68.10 | 68.06 | 0.37% | 482,386 |
| Aug 4, 2025 | 68.55 | 68.60 | 67.00 | 67.85 | 67.81 | 0.07% | 490,750 |
| Aug 1, 2025 | 69.00 | 69.60 | 67.25 | 67.80 | 67.76 | -1.67% | 630,003 |
| Jul 31, 2025 | 67.20 | 69.05 | 66.00 | 68.95 | 68.91 | 3.45% | 870,112 |
| Jul 30, 2025 | 66.40 | 69.10 | 66.25 | 66.65 | 66.61 | 0.98% | 1,102,118 |