Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 1,067.00
0.00 (0.00%)
May 26, 2026, 12:39 PM GMT+3
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,303.00 | 1,303.00 | 1,067.00 | 1,067.00 | 1,067.00 | -9.96% | 272,647 |
| May 22, 2026 | 1,100.00 | 1,185.00 | 1,100.00 | 1,185.00 | 1,185.00 | 9.93% | 119,987 |
| May 21, 2026 | 1,097.00 | 1,097.00 | 1,047.00 | 1,078.00 | 1,078.00 | 8.02% | 178,569 |
| May 20, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 9.97% | 31,488 |
| May 18, 2026 | 825.00 | 907.50 | 806.00 | 907.50 | 907.50 | 10.00% | 3,851,157 |
| May 15, 2026 | 868.00 | 868.00 | 825.00 | 825.00 | 825.00 | -3.73% | 157,330 |
| May 14, 2026 | 899.00 | 902.00 | 857.00 | 857.00 | 857.00 | -4.57% | 196,701 |
| May 13, 2026 | 876.00 | 903.00 | 870.50 | 898.00 | 898.00 | 1.24% | 148,989 |
| May 12, 2026 | 847.50 | 895.00 | 833.50 | 887.00 | 887.00 | 4.66% | 335,934 |
| May 11, 2026 | 860.00 | 864.50 | 822.00 | 847.50 | 847.50 | -0.59% | 264,190 |
| May 8, 2026 | 897.00 | 905.50 | 852.50 | 852.50 | 852.50 | -5.01% | 376,646 |
| May 7, 2026 | 850.50 | 905.50 | 848.00 | 897.50 | 897.50 | 4.60% | 208,322 |
| May 6, 2026 | 874.50 | 886.00 | 852.50 | 858.00 | 858.00 | -1.21% | 175,024 |
| May 5, 2026 | 898.50 | 913.00 | 865.00 | 868.50 | 868.50 | -3.23% | 182,189 |
| May 4, 2026 | 921.00 | 940.00 | 875.50 | 897.50 | 897.50 | -2.82% | 294,349 |
| Apr 30, 2026 | 912.00 | 931.50 | 895.50 | 923.50 | 923.50 | 2.61% | 220,064 |
| Apr 29, 2026 | 894.50 | 948.00 | 887.50 | 900.00 | 900.00 | 1.81% | 392,040 |
| Apr 28, 2026 | 885.00 | 907.50 | 878.00 | 884.00 | 884.00 | 0.11% | 183,098 |
| Apr 27, 2026 | 870.00 | 915.00 | 868.50 | 883.00 | 883.00 | 1.03% | 237,312 |
| Apr 24, 2026 | 880.50 | 895.00 | 857.00 | 874.00 | 874.00 | -0.11% | 213,912 |
| Apr 22, 2026 | 881.00 | 909.00 | 875.00 | 875.00 | 875.00 | -0.57% | 248,447 |
| Apr 21, 2026 | 875.00 | 923.00 | 831.50 | 880.00 | 880.00 | 1.73% | 427,156 |
| Apr 20, 2026 | 827.00 | 895.00 | 822.50 | 865.00 | 865.00 | 4.59% | 442,509 |
| Apr 17, 2026 | 870.00 | 897.50 | 827.00 | 827.00 | 827.00 | -4.94% | 479,101 |
| Apr 16, 2026 | 867.50 | 884.00 | 850.50 | 870.00 | 870.00 | - | 246,284 |
| Apr 15, 2026 | 863.00 | 899.50 | 836.50 | 870.00 | 870.00 | 0.81% | 432,822 |
| Apr 14, 2026 | 894.50 | 910.50 | 863.00 | 863.00 | 863.00 | -3.52% | 255,192 |
| Apr 13, 2026 | 909.50 | 964.00 | 894.50 | 894.50 | 894.50 | -1.65% | 514,590 |
| Apr 10, 2026 | 904.00 | 944.00 | 867.50 | 909.50 | 909.50 | 0.28% | 673,734 |
| Apr 9, 2026 | 950.00 | 999.50 | 906.50 | 907.00 | 907.00 | -1.36% | 921,600 |
| Apr 8, 2026 | 865.00 | 919.50 | 848.50 | 919.50 | 919.50 | 9.99% | 516,017 |
| Apr 7, 2026 | 760.00 | 836.00 | 726.00 | 836.00 | 836.00 | 10.00% | 4,802,072 |
| Apr 6, 2026 | 786.00 | 789.00 | 753.50 | 760.00 | 760.00 | -3.68% | 317,816 |
| Apr 3, 2026 | 800.00 | 812.00 | 772.00 | 789.00 | 789.00 | -1.38% | 341,145 |
| Apr 2, 2026 | 807.50 | 847.00 | 794.00 | 800.00 | 800.00 | -0.93% | 381,208 |
| Apr 1, 2026 | 849.50 | 851.00 | 807.50 | 807.50 | 807.50 | -5.00% | 400,625 |
| Mar 31, 2026 | 845.00 | 856.00 | 813.50 | 850.00 | 850.00 | - | 542,914 |
| Mar 30, 2026 | 870.00 | 895.00 | 837.50 | 850.00 | 850.00 | -2.30% | 594,146 |
| Mar 27, 2026 | 832.00 | 897.50 | 823.00 | 870.00 | 870.00 | 4.63% | 3,593,752 |
| Mar 26, 2026 | 758.00 | 834.50 | 754.00 | 831.50 | 831.50 | 9.41% | 5,810,787 |
| Mar 25, 2026 | 730.00 | 782.50 | 712.00 | 760.00 | 760.00 | 3.33% | 175,240 |
| Mar 24, 2026 | 712.00 | 738.50 | 691.00 | 735.50 | 735.50 | 3.30% | 186,376 |
| Mar 23, 2026 | 583.00 | 712.00 | 583.00 | 712.00 | 712.00 | 9.96% | 1,390,949 |
| Mar 19, 2026 | 676.50 | 717.00 | 647.50 | 647.50 | 647.50 | -9.94% | 217,294 |
| Mar 18, 2026 | 731.50 | 746.00 | 715.00 | 719.00 | 719.00 | -1.71% | 125,922 |
| Mar 17, 2026 | 695.00 | 760.00 | 687.50 | 731.50 | 731.50 | 4.50% | 228,846 |
| Mar 16, 2026 | 656.50 | 702.50 | 645.50 | 700.00 | 700.00 | 4.48% | 2,703,488 |
| Mar 13, 2026 | 660.00 | 670.00 | 631.50 | 670.00 | 670.00 | 0.37% | 321,064 |
| Mar 12, 2026 | 658.50 | 680.00 | 643.50 | 667.50 | 667.50 | -0.30% | 184,252 |
| Mar 11, 2026 | 648.00 | 680.50 | 640.00 | 669.50 | 669.50 | -0.15% | 218,537 |