Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 69.80
-0.20 (-0.29%)
Aug 14, 2025, 10:45 AM GMT+3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 68.55 | 68.90 | 68.05 | 68.55 | 68.55 | - | 49,346 |
| Aug 12, 2025 | 65.95 | 69.75 | 63.45 | 68.55 | 68.55 | 2.31% | 1,729,823 |
| Aug 11, 2025 | 70.05 | 70.05 | 66.90 | 67.00 | 67.00 | -4.35% | 867,894 |
| Aug 8, 2025 | 69.50 | 70.40 | 68.50 | 70.05 | 70.05 | 0.94% | 768,090 |
| Aug 7, 2025 | 68.15 | 72.50 | 68.10 | 69.40 | 69.40 | 2.06% | 1,422,965 |
| Aug 6, 2025 | 68.25 | 69.30 | 67.80 | 68.00 | 68.00 | -0.15% | 576,580 |
| Aug 5, 2025 | 68.00 | 68.50 | 67.65 | 68.10 | 68.10 | 0.37% | 482,386 |
| Aug 4, 2025 | 68.55 | 68.60 | 67.00 | 67.85 | 67.85 | 0.07% | 490,750 |
| Aug 1, 2025 | 69.00 | 69.60 | 67.25 | 67.80 | 67.80 | -1.67% | 630,003 |
| Jul 31, 2025 | 67.20 | 69.05 | 66.00 | 68.95 | 68.95 | 3.45% | 870,112 |
| Jul 30, 2025 | 66.40 | 69.10 | 66.25 | 66.65 | 66.65 | 0.98% | 1,102,118 |
| Jul 29, 2025 | 66.15 | 68.00 | 65.85 | 66.00 | 66.00 | - | 856,757 |
| Jul 28, 2025 | 67.20 | 67.50 | 65.80 | 66.00 | 66.00 | -1.71% | 811,446 |
| Jul 25, 2025 | 67.35 | 69.05 | 66.50 | 67.15 | 67.15 | -0.15% | 991,559 |
| Jul 24, 2025 | 67.20 | 68.35 | 66.55 | 67.25 | 67.25 | 0.37% | 886,551 |
| Jul 23, 2025 | 64.25 | 67.85 | 64.25 | 67.00 | 67.00 | 4.61% | 1,703,244 |
| Jul 22, 2025 | 64.95 | 66.60 | 63.95 | 64.05 | 64.05 | -1.31% | 1,135,456 |
| Jul 21, 2025 | 62.30 | 65.65 | 61.95 | 64.90 | 64.90 | 4.34% | 1,419,916 |
| Jul 18, 2025 | 62.30 | 63.80 | 61.30 | 62.20 | 62.20 | 0.32% | 1,439,567 |
| Jul 17, 2025 | 60.85 | 64.25 | 60.85 | 62.00 | 62.00 | 2.48% | 1,587,886 |
| Jul 16, 2025 | 61.60 | 63.20 | 59.65 | 60.50 | 60.50 | -1.79% | 1,211,790 |
| Jul 14, 2025 | 62.65 | 63.70 | 60.95 | 61.60 | 61.60 | -1.44% | 1,057,146 |
| Jul 11, 2025 | 65.85 | 68.10 | 61.55 | 62.50 | 62.50 | -1.65% | 3,812,922 |
| Jul 10, 2025 | 57.85 | 63.55 | 57.80 | 63.55 | 63.55 | 9.95% | 2,490,786 |
| Jul 9, 2025 | 59.00 | 59.90 | 57.75 | 57.80 | 57.80 | -0.60% | 1,007,101 |
| Jul 8, 2025 | 57.20 | 60.50 | 56.70 | 58.15 | 58.15 | 2.83% | 2,060,315 |
| Jul 7, 2025 | 55.90 | 57.65 | 55.80 | 56.55 | 56.55 | - | 498,019 |
| Jul 4, 2025 | 56.85 | 57.20 | 56.10 | 56.55 | 56.55 | -0.53% | 458,767 |
| Jul 3, 2025 | 56.30 | 57.40 | 56.20 | 56.85 | 56.85 | 1.34% | 565,452 |
| Jul 2, 2025 | 58.45 | 58.80 | 55.95 | 56.10 | 56.10 | -4.02% | 1,074,491 |
| Jul 1, 2025 | 57.15 | 58.90 | 56.60 | 58.45 | 58.45 | 2.19% | 981,964 |
| Jun 30, 2025 | 56.30 | 57.70 | 56.05 | 57.20 | 57.20 | 1.69% | 616,242 |
| Jun 27, 2025 | 57.30 | 58.55 | 55.90 | 56.25 | 56.25 | -1.57% | 1,070,728 |
| Jun 26, 2025 | 58.60 | 58.75 | 56.90 | 57.15 | 57.15 | -2.81% | 711,902 |
| Jun 25, 2025 | 59.30 | 60.05 | 57.05 | 58.80 | 58.80 | -0.34% | 1,022,864 |
| Jun 24, 2025 | 57.45 | 59.35 | 57.05 | 59.00 | 59.00 | 4.33% | 960,979 |
| Jun 23, 2025 | 55.60 | 57.20 | 55.60 | 56.55 | 56.55 | 0.80% | 590,714 |
| Jun 20, 2025 | 56.75 | 57.45 | 55.95 | 56.10 | 56.10 | -0.09% | 544,858 |
| Jun 19, 2025 | 56.55 | 58.25 | 55.85 | 56.15 | 56.15 | -0.62% | 896,678 |
| Jun 18, 2025 | 55.95 | 57.35 | 54.95 | 56.50 | 56.50 | 0.98% | 870,572 |
| Jun 17, 2025 | 58.15 | 58.35 | 55.70 | 55.95 | 55.95 | -3.53% | 1,178,115 |
| Jun 16, 2025 | 57.55 | 60.40 | 57.50 | 58.00 | 58.00 | 0.43% | 983,545 |
| Jun 13, 2025 | 55.30 | 58.85 | 54.20 | 57.75 | 57.75 | 1.05% | 1,700,293 |
| Jun 12, 2025 | 58.30 | 59.20 | 57.05 | 57.15 | 57.15 | -2.64% | 737,828 |
| Jun 11, 2025 | 60.20 | 60.90 | 58.50 | 58.70 | 58.70 | -2.17% | 925,878 |
| Jun 10, 2025 | 58.50 | 60.50 | 57.95 | 60.00 | 60.00 | 2.56% | 1,296,341 |
| Jun 5, 2025 | 57.80 | 59.30 | 57.80 | 58.50 | 58.50 | 0.86% | 380,385 |
| Jun 4, 2025 | 57.90 | 59.90 | 57.10 | 58.00 | 58.00 | -0.51% | 1,171,380 |
| Jun 3, 2025 | 53.50 | 58.75 | 53.50 | 58.30 | 58.30 | 8.97% | 1,813,883 |
| Jun 2, 2025 | 53.10 | 55.20 | 53.00 | 53.50 | 53.50 | 0.94% | 990,369 |