Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 186.80
-20.70 (-9.98%)
At close: Dec 5, 2025
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 170.60 | 176.00 | 157.00 | 170.00 | 170.00 | -0.35% | 641,707 |
| Nov 27, 2025 | 155.10 | 170.60 | 155.10 | 170.60 | 170.55 | 9.99% | 1,513,929 |
| Nov 26, 2025 | 140.00 | 155.10 | 128.00 | 155.10 | 155.05 | 10.00% | 806,582 |
| Nov 25, 2025 | 139.90 | 141.00 | 132.80 | 141.00 | 140.96 | 9.98% | 1,360,962 |
| Nov 24, 2025 | 126.50 | 128.20 | 122.10 | 128.20 | 128.16 | 9.95% | 219,982 |
| Nov 21, 2025 | 106.20 | 116.60 | 102.50 | 116.60 | 116.56 | 10.00% | 1,104,736 |
| Nov 20, 2025 | 110.00 | 112.00 | 106.00 | 106.00 | 105.97 | -4.42% | 489,058 |
| Nov 19, 2025 | 99.05 | 111.10 | 95.20 | 110.90 | 110.87 | 9.80% | 995,641 |
| Nov 18, 2025 | 93.40 | 102.50 | 92.20 | 101.00 | 100.97 | 7.22% | 587,905 |
| Nov 17, 2025 | 85.85 | 94.20 | 79.55 | 94.20 | 94.17 | 9.98% | 1,514,247 |
| Nov 14, 2025 | 86.35 | 87.20 | 83.40 | 85.65 | 85.62 | -0.81% | 114,019 |
| Nov 13, 2025 | 87.00 | 89.80 | 83.80 | 86.35 | 86.32 | -0.75% | 147,225 |
| Nov 12, 2025 | 84.00 | 88.70 | 84.00 | 87.00 | 86.97 | -3.06% | 167,479 |
| Nov 11, 2025 | 91.70 | 92.00 | 87.30 | 89.75 | 89.72 | -2.18% | 184,311 |
| Nov 10, 2025 | 94.30 | 94.30 | 91.00 | 91.75 | 91.72 | -2.70% | 119,058 |
| Nov 7, 2025 | 92.25 | 95.25 | 91.50 | 94.30 | 94.27 | 0.37% | 165,594 |
| Nov 6, 2025 | 96.70 | 96.70 | 93.95 | 93.95 | 93.92 | -2.89% | 183,674 |
| Nov 5, 2025 | 96.50 | 99.00 | 94.60 | 96.75 | 96.72 | -0.26% | 242,736 |
| Nov 4, 2025 | 96.00 | 99.05 | 94.55 | 97.00 | 96.97 | 1.04% | 222,107 |
| Nov 3, 2025 | 94.00 | 102.60 | 90.70 | 96.00 | 95.97 | 2.24% | 464,750 |
| Oct 31, 2025 | 98.75 | 99.00 | 93.90 | 93.90 | 93.87 | -6.10% | 907,154 |
| Oct 30, 2025 | 104.00 | 105.50 | 99.40 | 100.00 | 99.92 | -3.94% | 1,368,021 |
| Oct 28, 2025 | 104.40 | 109.70 | 103.50 | 104.10 | 104.02 | - | 752,100 |
| Oct 27, 2025 | 101.70 | 108.90 | 101.00 | 104.10 | 104.02 | 5.15% | 2,523,795 |
| Oct 24, 2025 | 89.00 | 99.00 | 89.00 | 99.00 | 98.92 | 10.00% | 2,299,620 |
| Oct 23, 2025 | 90.90 | 92.80 | 87.95 | 90.00 | 89.93 | -1.21% | 1,383,712 |
| Oct 22, 2025 | 92.30 | 99.65 | 89.50 | 91.10 | 91.03 | 0.55% | 20,212,910 |
| Oct 21, 2025 | 88.50 | 93.30 | 84.50 | 90.60 | 90.53 | 0.78% | 1,988,937 |
| Oct 20, 2025 | 94.25 | 100.40 | 89.90 | 89.90 | 89.83 | -4.62% | 2,099,960 |
| Oct 17, 2025 | 104.00 | 104.60 | 94.25 | 94.25 | 94.17 | -9.98% | 1,423,598 |
| Oct 16, 2025 | 112.70 | 113.20 | 102.70 | 104.70 | 104.61 | -8.24% | 4,074,432 |
| Oct 15, 2025 | 105.80 | 115.70 | 102.30 | 114.10 | 114.01 | 8.46% | 2,449,218 |
| Oct 14, 2025 | 105.40 | 107.00 | 103.50 | 105.20 | 105.11 | -1.22% | 467,054 |
| Oct 13, 2025 | 108.60 | 112.60 | 103.20 | 106.50 | 106.41 | -4.14% | 1,029,671 |
| Oct 10, 2025 | 106.20 | 114.40 | 106.00 | 111.10 | 111.01 | 4.42% | 1,932,013 |
| Oct 9, 2025 | 115.10 | 115.10 | 102.00 | 106.40 | 106.31 | -4.06% | 2,969,343 |
| Oct 8, 2025 | 101.90 | 110.90 | 99.50 | 110.90 | 110.81 | 9.91% | 2,505,339 |
| Oct 7, 2025 | 90.85 | 101.00 | 89.60 | 100.90 | 100.82 | 9.79% | 3,312,245 |
| Oct 6, 2025 | 93.50 | 93.50 | 90.90 | 91.90 | 91.83 | -1.71% | 390,689 |
| Oct 3, 2025 | 93.00 | 94.55 | 90.10 | 93.50 | 93.42 | -0.11% | 521,271 |
| Oct 2, 2025 | 94.55 | 96.90 | 91.65 | 93.60 | 93.52 | -1.00% | 562,654 |
| Oct 1, 2025 | 94.90 | 96.30 | 92.00 | 94.55 | 94.47 | -0.94% | 368,866 |
| Sep 30, 2025 | 95.85 | 95.90 | 91.60 | 95.45 | 95.37 | 1.60% | 512,140 |
| Sep 29, 2025 | 97.00 | 97.00 | 93.00 | 93.95 | 93.87 | -4.13% | 835,522 |
| Sep 26, 2025 | 94.80 | 98.40 | 91.70 | 98.00 | 97.92 | 3.16% | 534,608 |