Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 535.50
-59.00 (-9.92%)
Sep 18, 2026, 6:05 PM GMT+3
IST:GUNDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | -9.92% | 4,171 |
| Sep 17, 2026 | 594.50 | 594.50 | 594.50 | 594.50 | 594.50 | -9.99% | 2,458 |
| Sep 16, 2026 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | -9.95% | 2,076 |
| Sep 15, 2026 | 733.50 | 733.50 | 733.50 | 733.50 | 733.50 | -10.00% | 4,020 |
| Sep 14, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -9.99% | 6,728 |
| Sep 11, 2026 | 950.00 | 956.00 | 905.50 | 905.50 | 905.50 | -9.99% | 412,944 |
| Sep 10, 2026 | 877.50 | 1,008.00 | 827.00 | 1,006.00 | 1,006.00 | 9.77% | 466,702 |
| Sep 9, 2026 | 916.50 | 916.50 | 916.50 | 916.50 | 916.50 | -9.97% | 37,796 |
| Sep 8, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -9.99% | 7,696 |
| Sep 7, 2026 | 1,163.00 | 1,227.00 | 1,131.00 | 1,131.00 | 1,131.00 | -9.95% | 254,908 |
| Sep 4, 2026 | 1,256.00 | 1,322.00 | 1,256.00 | 1,256.00 | 1,256.00 | -9.96% | 92,156 |
| Sep 3, 2026 | 1,330.00 | 1,485.00 | 1,215.00 | 1,395.00 | 1,395.00 | 3.33% | 218,963 |
| Sep 2, 2026 | 1,400.00 | 1,600.00 | 1,350.00 | 1,350.00 | 1,350.00 | -10.00% | 201,158 |
| Sep 1, 2026 | 1,684.00 | 1,697.00 | 1,500.00 | 1,500.00 | 1,500.00 | -9.96% | 100,328 |
| Aug 31, 2026 | 1,650.00 | 1,801.00 | 1,572.00 | 1,666.00 | 1,666.00 | -2.00% | 135,822 |
| Aug 28, 2026 | 1,750.00 | 1,760.00 | 1,660.00 | 1,700.00 | 1,700.00 | -5.92% | 118,533 |
| Aug 27, 2026 | 1,750.00 | 1,930.00 | 1,750.00 | 1,807.00 | 1,807.00 | -7.05% | 158,084 |
| Aug 26, 2026 | 2,078.00 | 2,201.00 | 1,944.00 | 1,944.00 | 1,944.00 | -10.00% | 168,950 |
| Aug 25, 2026 | 1,998.00 | 2,160.00 | 1,961.00 | 2,160.00 | 2,160.00 | 4.91% | 105,638 |
| Aug 24, 2026 | 1,918.00 | 2,059.00 | 1,823.00 | 2,059.00 | 2,059.00 | 6.13% | 772,824 |
| Aug 21, 2026 | 1,855.00 | 2,000.00 | 1,803.00 | 1,940.00 | 1,940.00 | 1.78% | 759,420 |
| Aug 20, 2026 | 1,830.00 | 1,906.00 | 1,790.00 | 1,906.00 | 1,906.00 | 1.38% | 96,718 |
| Aug 19, 2026 | 1,706.00 | 1,917.00 | 1,668.00 | 1,880.00 | 1,880.00 | 3.52% | 135,538 |
| Aug 18, 2026 | 1,605.00 | 1,816.00 | 1,486.00 | 1,816.00 | 1,816.00 | 9.99% | 288,238 |
| Aug 17, 2026 | 1,366.00 | 1,668.00 | 1,366.00 | 1,651.00 | 1,651.00 | 8.83% | 229,465 |
| Aug 14, 2026 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | -9.97% | 18,336 |
| Aug 13, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | -9.99% | 11,728 |
| Aug 12, 2026 | 2,100.00 | 2,100.00 | 1,872.00 | 1,872.00 | 1,872.00 | -9.96% | 1,213,159 |
| Aug 11, 2026 | 1,876.00 | 2,199.00 | 1,835.00 | 2,079.00 | 2,079.00 | 3.59% | 203,506 |
| Aug 10, 2026 | 1,826.00 | 2,007.00 | 1,660.00 | 2,007.00 | 2,007.00 | 9.91% | 2,358,202 |
| Aug 7, 2026 | 1,778.00 | 1,863.00 | 1,720.00 | 1,826.00 | 1,826.00 | 7.79% | 1,629,463 |
| Aug 6, 2026 | 1,560.00 | 1,694.00 | 1,560.00 | 1,694.00 | 1,694.00 | 10.00% | 158,620 |
| Aug 5, 2026 | 1,300.00 | 1,540.00 | 1,277.00 | 1,540.00 | 1,540.00 | 10.00% | 2,803,614 |
| Aug 4, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -9.97% | 32,547 |
| Aug 3, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | -9.96% | 83,992 |
| Jul 31, 2026 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | -9.96% | 21,150 |
| Jul 30, 2026 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | -10.00% | 34,930 |
| Jul 29, 2026 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | -9.97% | 16,348 |
| Jul 28, 2026 | 2,642.50 | 2,672.50 | 2,367.00 | 2,367.00 | 2,367.00 | -10.00% | 287,584 |
| Jul 27, 2026 | 2,507.50 | 2,707.50 | 2,473.00 | 2,630.00 | 2,630.00 | 4.78% | 382,797 |
| Jul 24, 2026 | 2,366.00 | 2,510.00 | 2,350.00 | 2,510.00 | 2,510.00 | 6.31% | 442,905 |
| Jul 23, 2026 | 2,218.00 | 2,368.00 | 2,186.00 | 2,361.00 | 2,361.00 | 6.35% | 345,470 |
| Jul 22, 2026 | 2,150.00 | 2,220.00 | 2,061.00 | 2,220.00 | 2,220.00 | 3.26% | 331,742 |
| Jul 21, 2026 | 2,180.00 | 2,208.00 | 2,097.00 | 2,150.00 | 2,150.00 | - | 240,564 |
| Jul 20, 2026 | 2,078.00 | 2,160.00 | 2,060.00 | 2,150.00 | 2,150.00 | 2.38% | 250,046 |
| Jul 17, 2026 | 2,088.00 | 2,148.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.57% | 265,484 |
| Jul 16, 2026 | 2,075.00 | 2,149.00 | 2,038.00 | 2,088.00 | 2,088.00 | 0.58% | 328,611 |
| Jul 14, 2026 | 1,998.00 | 2,085.00 | 1,993.00 | 2,076.00 | 2,076.00 | 2.77% | 275,985 |
| Jul 13, 2026 | 1,960.00 | 2,020.00 | 1,845.00 | 2,020.00 | 2,020.00 | 3.06% | 400,689 |
| Jul 10, 2026 | 1,950.00 | 2,084.00 | 1,889.00 | 1,960.00 | 1,960.00 | 0.15% | 460,387 |