Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey · Delayed Price · Currency is TRY 75.05
-6.15 (-7.57%)
Oct 15, 2026, 6:05 PM GMT+3
IST:GUNDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 73.10 | 87.90 | 73.10 | 75.05 | 75.05 | -7.57% | 3,503,228 |
| 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 |
| 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 |