Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 93.80
-0.15 (-0.16%)
Nov 7, 2025, 4:45 PM GMT+3
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 92.25 | 95.25 | 91.50 | 94.30 | 94.30 | 0.37% | 165,594 |
| Nov 6, 2025 | 96.70 | 96.70 | 93.95 | 93.95 | 93.95 | -2.89% | 183,674 |
| Nov 5, 2025 | 96.50 | 99.00 | 94.60 | 96.75 | 96.75 | -0.26% | 242,736 |
| Nov 4, 2025 | 96.00 | 99.05 | 94.55 | 97.00 | 97.00 | 1.04% | 222,107 |
| Nov 3, 2025 | 94.00 | 102.60 | 90.70 | 96.00 | 96.00 | 2.24% | 464,750 |
| Oct 31, 2025 | 98.75 | 99.00 | 93.90 | 93.90 | 93.90 | -6.10% | 907,154 |
| Oct 30, 2025 | 104.00 | 105.50 | 99.40 | 100.00 | 99.95 | -3.94% | 1,368,021 |
| Oct 28, 2025 | 104.40 | 109.70 | 103.50 | 104.10 | 104.05 | - | 752,100 |
| Oct 27, 2025 | 101.70 | 108.90 | 101.00 | 104.10 | 104.05 | 5.15% | 2,523,795 |
| Oct 24, 2025 | 89.00 | 99.00 | 89.00 | 99.00 | 98.95 | 10.00% | 2,299,620 |
| Oct 23, 2025 | 90.90 | 92.80 | 87.95 | 90.00 | 89.95 | -1.21% | 1,383,712 |
| Oct 22, 2025 | 92.30 | 99.65 | 89.50 | 91.10 | 91.05 | 0.55% | 20,212,910 |
| Oct 21, 2025 | 88.50 | 93.30 | 84.50 | 90.60 | 90.55 | 0.78% | 1,988,937 |
| Oct 20, 2025 | 94.25 | 100.40 | 89.90 | 89.90 | 89.85 | -4.62% | 2,099,960 |
| Oct 17, 2025 | 104.00 | 104.60 | 94.25 | 94.25 | 94.20 | -9.98% | 1,423,598 |
| Oct 16, 2025 | 112.70 | 113.20 | 102.70 | 104.70 | 104.65 | -8.24% | 4,074,432 |
| Oct 15, 2025 | 105.80 | 115.70 | 102.30 | 114.10 | 114.04 | 8.46% | 2,449,218 |
| Oct 14, 2025 | 105.40 | 107.00 | 103.50 | 105.20 | 105.15 | -1.22% | 467,054 |
| Oct 13, 2025 | 108.60 | 112.60 | 103.20 | 106.50 | 106.45 | -4.14% | 1,029,671 |
| Oct 10, 2025 | 106.20 | 114.40 | 106.00 | 111.10 | 111.04 | 4.42% | 1,932,013 |
| Oct 9, 2025 | 115.10 | 115.10 | 102.00 | 106.40 | 106.35 | -4.06% | 2,969,343 |
| Oct 8, 2025 | 101.90 | 110.90 | 99.50 | 110.90 | 110.84 | 9.91% | 2,505,339 |
| Oct 7, 2025 | 90.85 | 101.00 | 89.60 | 100.90 | 100.85 | 9.79% | 3,312,245 |
| Oct 6, 2025 | 93.50 | 93.50 | 90.90 | 91.90 | 91.85 | -1.71% | 390,689 |
| Oct 3, 2025 | 93.00 | 94.55 | 90.10 | 93.50 | 93.45 | -0.11% | 521,271 |
| Oct 2, 2025 | 94.55 | 96.90 | 91.65 | 93.60 | 93.55 | -1.00% | 562,654 |
| Oct 1, 2025 | 94.90 | 96.30 | 92.00 | 94.55 | 94.50 | -0.94% | 368,866 |
| Sep 30, 2025 | 95.85 | 95.90 | 91.60 | 95.45 | 95.40 | 1.60% | 512,140 |
| Sep 29, 2025 | 97.00 | 97.00 | 93.00 | 93.95 | 93.90 | -4.13% | 835,522 |
| Sep 26, 2025 | 94.80 | 98.40 | 91.70 | 98.00 | 97.95 | 3.16% | 534,608 |
| Sep 25, 2025 | 93.90 | 96.95 | 92.80 | 95.00 | 94.90 | 1.50% | 711,809 |
| Sep 24, 2025 | 93.30 | 95.55 | 89.65 | 93.60 | 93.50 | 0.21% | 710,499 |
| Sep 23, 2025 | 94.00 | 94.75 | 89.50 | 93.40 | 93.30 | -0.85% | 976,921 |
| Sep 22, 2025 | 100.00 | 100.80 | 94.20 | 94.20 | 94.10 | -5.80% | 762,239 |
| Sep 19, 2025 | 99.20 | 100.90 | 95.00 | 100.00 | 99.90 | -0.89% | 1,281,135 |
| Sep 18, 2025 | 104.80 | 106.20 | 99.95 | 100.90 | 100.79 | -3.72% | 618,618 |
| Sep 17, 2025 | 99.70 | 105.70 | 98.80 | 104.80 | 104.69 | 5.12% | 1,294,829 |
| Sep 16, 2025 | 106.00 | 109.60 | 98.10 | 99.70 | 99.60 | -5.59% | 1,882,763 |
| Sep 15, 2025 | 109.40 | 110.90 | 105.20 | 105.60 | 105.49 | -3.47% | 1,474,525 |
| Sep 12, 2025 | 106.00 | 109.40 | 102.80 | 109.40 | 109.29 | 3.21% | 460,991 |
| Sep 11, 2025 | 103.40 | 108.10 | 103.40 | 106.00 | 105.89 | 2.02% | 690,098 |
| Sep 10, 2025 | 105.10 | 106.50 | 100.20 | 103.90 | 103.79 | -0.57% | 868,882 |
| Sep 9, 2025 | 97.05 | 105.00 | 96.05 | 104.50 | 104.39 | 7.73% | 1,820,273 |
| Sep 8, 2025 | 95.00 | 101.50 | 94.45 | 97.00 | 96.90 | - | 822,050 |
| Sep 5, 2025 | 98.00 | 98.70 | 95.40 | 97.00 | 96.90 | -1.02% | 687,947 |
| Sep 4, 2025 | 96.10 | 100.70 | 96.10 | 98.00 | 97.90 | 1.45% | 777,289 |
| Sep 3, 2025 | 94.90 | 98.00 | 94.50 | 96.60 | 96.50 | 0.62% | 714,207 |
| Sep 2, 2025 | 92.00 | 100.30 | 90.10 | 96.00 | 95.90 | 4.40% | 2,372,467 |
| Sep 1, 2025 | 87.90 | 93.15 | 87.90 | 91.95 | 91.85 | 4.73% | 921,518 |
| Aug 29, 2025 | 88.85 | 89.70 | 87.50 | 87.80 | 87.71 | -1.29% | 521,574 |