Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 116.00
+10.50 (9.95%)
Nov 13, 2026, 6:09 PM GMT+3
IST:GUNDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.00 | 116.00 | 109.10 | 116.00 | 116.00 | 9.95% | 193,005 |
| Nov 12, 2026 | 98.80 | 105.50 | 98.80 | 105.50 | 105.50 | 9.95% | 953,564 |
| Nov 11, 2026 | 91.65 | 95.95 | 89.65 | 95.95 | 95.95 | 9.97% | 1,234,405 |
| Nov 10, 2026 | 82.00 | 87.25 | 81.20 | 87.25 | 87.25 | 9.96% | 435,795 |
| Nov 9, 2026 | 71.45 | 79.35 | 68.40 | 79.35 | 79.35 | 9.98% | 861,571 |
| Nov 6, 2026 | 72.15 | 72.15 | 64.00 | 72.15 | 72.15 | 9.98% | 2,451,633 |
| Nov 5, 2026 | 60.60 | 65.60 | 60.60 | 65.60 | 65.60 | 9.97% | 340,905 |
| Nov 4, 2026 | 58.00 | 63.40 | 58.00 | 59.65 | 59.65 | 3.02% | 1,593,024 |
| Nov 3, 2026 | 57.90 | 70.70 | 57.90 | 57.90 | 57.90 | -9.95% | 2,240,598 |
| Nov 2, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -9.94% | 52,089 |
| Oct 30, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -9.96% | 118,996 |
| Oct 28, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -9.99% | 9,776 |
| Oct 27, 2026 | 92.00 | 94.00 | 88.10 | 88.10 | 88.10 | -9.96% | 714,086 |
| Oct 26, 2026 | 97.85 | 113.00 | 97.85 | 97.85 | 97.85 | -9.98% | 1,357,666 |
| Oct 23, 2026 | 132.50 | 132.70 | 108.70 | 108.70 | 108.70 | -9.94% | 398,016 |
| Oct 22, 2026 | 120.70 | 120.70 | 115.00 | 120.70 | 120.70 | 9.93% | 189,958 |
| Oct 21, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 9.96% | 94,465 |
| Oct 20, 2026 | 99.85 | 99.85 | 95.00 | 99.85 | 99.85 | 9.97% | 502,724 |
| Oct 19, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 9.99% | 37,691 |
| Oct 16, 2026 | 75.05 | 82.55 | 72.70 | 82.55 | 82.55 | 9.99% | 668,417 |
| Oct 15, 2026 | 73.10 | 87.90 | 73.10 | 75.05 | 75.05 | -7.57% | 3,516,332 |
| Oct 14, 2026 | 83.65 | 89.95 | 81.20 | 81.20 | 81.20 | -9.98% | 276,196 |
| Oct 13, 2026 | 100.30 | 110.20 | 90.20 | 90.20 | 90.20 | -9.98% | 2,533,763 |
| Oct 12, 2026 | 99.65 | 121.50 | 99.65 | 100.20 | 100.20 | -9.49% | 5,830,958 |
| Oct 9, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -10.00% | 12,411 |
| Oct 8, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -9.96% | 1,571 |
| Oct 7, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -9.95% | 1,714 |
| Oct 6, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -9.97% | 870 |
| Oct 5, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -9.99% | 1,013 |
| Oct 2, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -10.00% | 1,087 |
| Oct 1, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -10.00% | 1,692 |
| Sep 30, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -9.99% | 166 |
| Sep 29, 2026 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | -9.99% | 458 |
| Sep 28, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | -9.94% | 199 |
| Sep 25, 2026 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | -9.95% | 18,379 |
| Sep 24, 2026 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | -9.98% | 629 |
| Sep 23, 2026 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | -9.97% | 998 |
| Sep 22, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -9.96% | 1,508 |
| Sep 21, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -9.99% | 396 |
| 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 |