Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 868.50
-29.00 (-3.23%)
May 5, 2026, 6:09 PM GMT+3
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 638.00 | 670.50 | 606.50 | 670.50 | 670.50 | 3.00% | 534,797 |
| Mar 9, 2026 | 643.00 | 674.50 | 621.00 | 651.00 | 651.00 | -1.66% | 211,080 |
| Mar 6, 2026 | 646.50 | 670.00 | 630.00 | 662.00 | 662.00 | 0.46% | 262,357 |
| Mar 5, 2026 | 616.00 | 659.00 | 585.50 | 659.00 | 659.00 | 4.60% | 449,274 |
| Mar 4, 2026 | 604.50 | 639.50 | 590.00 | 630.00 | 630.00 | 7.69% | 476,169 |
| Mar 3, 2026 | 519.50 | 585.00 | 516.00 | 585.00 | 585.00 | 9.96% | 644,546 |
| Mar 2, 2026 | 435.75 | 532.00 | 435.75 | 532.00 | 532.00 | 9.92% | 1,632,473 |
| Feb 27, 2026 | 467.25 | 503.00 | 445.00 | 484.00 | 484.00 | 3.36% | 1,254,880 |
| Feb 26, 2026 | 420.75 | 468.25 | 401.00 | 468.25 | 468.25 | 9.98% | 567,593 |
| Feb 25, 2026 | 388.25 | 425.75 | 372.75 | 425.75 | 425.75 | 9.94% | 1,064,453 |
| Feb 24, 2026 | 395.25 | 412.75 | 375.50 | 387.25 | 387.25 | -1.96% | 1,249,867 |
| Feb 23, 2026 | 380.00 | 416.50 | 380.00 | 395.00 | 395.00 | 4.29% | 1,702,967 |
| Feb 20, 2026 | 353.00 | 378.75 | 343.25 | 378.75 | 378.75 | 9.94% | 8,550,221 |
| Feb 19, 2026 | 315.00 | 344.50 | 300.50 | 344.50 | 344.50 | 9.98% | 1,609,789 |