Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 1,960.00
-47.00 (-2.34%)
Aug 11, 2026, 10:05 AM GMT+3
IST:GUNDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2,000.00 | 2,015.00 | 1,900.00 | 1,957.00 | 1,957.00 | -2.15% | 244,006 |
| Jul 8, 2026 | 1,965.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1.78% | 505,935 |
| Jul 7, 2026 | 1,890.00 | 1,965.00 | 1,850.00 | 1,965.00 | 1,965.00 | 4.52% | 383,977 |
| Jul 6, 2026 | 1,800.00 | 1,933.00 | 1,710.00 | 1,880.00 | 1,880.00 | 4.44% | 437,666 |
| Jul 3, 2026 | 1,820.00 | 1,840.00 | 1,779.00 | 1,800.00 | 1,800.00 | -1.64% | 261,532 |
| Jul 2, 2026 | 1,730.00 | 1,830.00 | 1,705.00 | 1,830.00 | 1,830.00 | 5.78% | 454,736 |
| Jul 1, 2026 | 1,659.00 | 1,737.00 | 1,621.00 | 1,730.00 | 1,730.00 | 4.22% | 403,744 |
| Jun 30, 2026 | 1,604.00 | 1,660.00 | 1,572.00 | 1,660.00 | 1,660.00 | 3.49% | 407,213 |
| Jun 29, 2026 | 1,493.00 | 1,604.00 | 1,485.00 | 1,604.00 | 1,604.00 | 6.93% | 402,987 |
| Jun 26, 2026 | 1,418.00 | 1,517.00 | 1,382.00 | 1,500.00 | 1,500.00 | 3.45% | 367,051 |
| Jun 25, 2026 | 1,358.00 | 1,492.00 | 1,350.00 | 1,450.00 | 1,450.00 | 6.77% | 370,062 |
| Jun 24, 2026 | 1,316.00 | 1,380.00 | 1,294.00 | 1,358.00 | 1,358.00 | 2.88% | 307,814 |
| Jun 23, 2026 | 1,289.00 | 1,320.00 | 1,238.00 | 1,320.00 | 1,320.00 | 1.30% | 327,631 |
| Jun 22, 2026 | 1,320.00 | 1,354.00 | 1,301.00 | 1,303.00 | 1,303.00 | -2.03% | 260,285 |
| Jun 19, 2026 | 1,320.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,330.00 | 0.76% | 287,115 |
| Jun 18, 2026 | 1,338.00 | 1,363.00 | 1,273.00 | 1,320.00 | 1,320.00 | -1.49% | 315,206 |
| Jun 17, 2026 | 1,275.00 | 1,340.00 | 1,255.00 | 1,340.00 | 1,340.00 | 5.51% | 332,485 |
| Jun 16, 2026 | 1,190.00 | 1,295.00 | 1,181.00 | 1,270.00 | 1,270.00 | 5.83% | 379,993 |
| Jun 15, 2026 | 1,210.00 | 1,227.00 | 1,175.00 | 1,200.00 | 1,200.00 | -1.15% | 263,207 |
| Jun 12, 2026 | 1,226.00 | 1,279.00 | 1,208.00 | 1,214.00 | 1,214.00 | -2.10% | 249,742 |
| Jun 11, 2026 | 1,201.00 | 1,240.00 | 1,141.00 | 1,240.00 | 1,240.00 | - | 810,518 |
| Jun 10, 2026 | 1,265.00 | 1,280.00 | 1,173.00 | 1,240.00 | 1,240.00 | -4.83% | 392,339 |
| Jun 9, 2026 | 1,430.00 | 1,443.00 | 1,296.00 | 1,303.00 | 1,303.00 | -6.80% | 588,485 |
| Jun 8, 2026 | 1,269.00 | 1,398.00 | 1,242.00 | 1,398.00 | 1,398.00 | 9.99% | 318,816 |
| Jun 5, 2026 | 1,205.00 | 1,271.00 | 1,160.00 | 1,271.00 | 1,271.00 | 4.70% | 225,135 |
| Jun 4, 2026 | 1,225.00 | 1,246.00 | 1,197.00 | 1,214.00 | 1,214.00 | 1.17% | 217,496 |
| Jun 3, 2026 | 1,130.00 | 1,200.00 | 1,115.00 | 1,200.00 | 1,200.00 | 5.26% | 274,911 |
| Jun 2, 2026 | 1,089.00 | 1,164.00 | 1,080.00 | 1,140.00 | 1,140.00 | 4.59% | 348,057 |
| Jun 1, 2026 | 1,068.00 | 1,105.00 | 1,017.00 | 1,090.00 | 1,090.00 | 2.16% | 520,606 |