Galata Wind Enerji A.S. (IST:GWIND)
Turkey · Delayed Price · Currency is TRY 24.74
+0.14 (0.57%)
Sep 4, 2025, 2:45 PM GMT+3
Galata Wind Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.38 | 25.44 | 24.36 | 24.60 | 24.60 | -2.92% | 4,968,989 |
| Sep 2, 2025 | 26.50 | 26.58 | 24.60 | 25.34 | 25.34 | -4.38% | 4,433,578 |
| Sep 1, 2025 | 26.70 | 26.86 | 26.36 | 26.50 | 26.50 | -0.75% | 2,519,238 |
| Aug 29, 2025 | 26.90 | 26.98 | 26.20 | 26.70 | 26.70 | -0.37% | 2,002,336 |
| Aug 28, 2025 | 27.46 | 27.76 | 26.68 | 26.80 | 26.80 | -2.40% | 2,788,559 |
| Aug 27, 2025 | 28.10 | 28.16 | 27.22 | 27.46 | 27.46 | -2.28% | 2,192,014 |
| Aug 26, 2025 | 28.48 | 28.50 | 27.32 | 28.10 | 28.10 | -1.33% | 2,160,031 |
| Aug 25, 2025 | 28.10 | 28.60 | 27.92 | 28.48 | 28.48 | 2.23% | 3,565,040 |
| Aug 22, 2025 | 27.88 | 28.16 | 27.34 | 27.86 | 27.86 | 0.87% | 3,560,346 |
| Aug 21, 2025 | 27.28 | 27.82 | 27.26 | 27.62 | 27.62 | 1.32% | 2,301,816 |
| Aug 20, 2025 | 27.22 | 27.58 | 27.08 | 27.26 | 27.26 | 0.37% | 2,613,110 |
| Aug 19, 2025 | 26.56 | 27.38 | 26.56 | 27.16 | 27.16 | 2.26% | 2,554,130 |
| Aug 18, 2025 | 26.76 | 27.10 | 26.34 | 26.56 | 26.56 | -0.75% | 2,797,101 |
| Aug 15, 2025 | 26.78 | 27.00 | 26.60 | 26.76 | 26.76 | -0.07% | 1,793,264 |
| Aug 14, 2025 | 26.44 | 27.16 | 26.34 | 26.78 | 26.78 | 1.06% | 2,273,356 |
| Aug 13, 2025 | 26.56 | 27.04 | 26.34 | 26.50 | 26.50 | -0.23% | 2,217,892 |
| Aug 12, 2025 | 27.66 | 27.70 | 26.36 | 26.56 | 26.56 | -3.98% | 4,395,262 |
| Aug 11, 2025 | 28.34 | 28.40 | 27.40 | 27.66 | 27.66 | -2.40% | 3,944,642 |
| Aug 8, 2025 | 27.14 | 28.58 | 27.14 | 28.34 | 28.34 | 5.35% | 6,227,977 |
| Aug 7, 2025 | 26.90 | 27.20 | 26.68 | 26.90 | 26.90 | 0.15% | 1,409,709 |
| Aug 6, 2025 | 27.06 | 27.22 | 26.64 | 26.86 | 26.86 | -0.74% | 2,056,215 |
| Aug 5, 2025 | 27.18 | 27.44 | 26.98 | 27.06 | 27.06 | 0.30% | 2,367,998 |
| Aug 4, 2025 | 27.02 | 27.60 | 26.88 | 26.98 | 26.98 | 0.60% | 2,635,180 |
| Aug 1, 2025 | 25.98 | 27.00 | 25.88 | 26.82 | 26.82 | 3.23% | 3,453,846 |
| Jul 31, 2025 | 25.04 | 26.10 | 25.04 | 25.98 | 25.98 | 3.92% | 3,516,140 |
| Jul 30, 2025 | 24.96 | 25.44 | 24.90 | 25.00 | 25.00 | 0.32% | 2,187,100 |
| Jul 29, 2025 | 25.00 | 25.44 | 24.78 | 24.92 | 24.92 | -0.32% | 1,567,315 |
| Jul 28, 2025 | 25.26 | 25.28 | 24.88 | 25.00 | 25.00 | 0.08% | 1,196,299 |
| Jul 25, 2025 | 25.32 | 25.44 | 24.88 | 24.98 | 24.98 | -1.26% | 1,710,887 |
| Jul 24, 2025 | 25.44 | 25.74 | 25.26 | 25.30 | 25.30 | -0.47% | 2,671,908 |
| Jul 23, 2025 | 25.76 | 25.88 | 25.42 | 25.42 | 25.42 | -1.17% | 1,319,461 |
| Jul 22, 2025 | 25.92 | 25.92 | 25.20 | 25.72 | 25.72 | -0.23% | 2,523,478 |
| Jul 21, 2025 | 25.20 | 25.88 | 25.20 | 25.78 | 25.78 | 2.30% | 2,208,213 |
| Jul 18, 2025 | 25.34 | 25.42 | 24.94 | 25.20 | 25.20 | -0.55% | 1,579,220 |
| Jul 17, 2025 | 25.08 | 25.72 | 25.08 | 25.34 | 25.34 | 1.20% | 2,585,896 |
| Jul 16, 2025 | 24.40 | 25.22 | 24.40 | 25.04 | 25.04 | 2.62% | 3,881,597 |
| Jul 14, 2025 | 24.70 | 24.82 | 24.20 | 24.40 | 24.40 | -0.81% | 1,424,843 |
| Jul 11, 2025 | 25.18 | 25.34 | 24.50 | 24.60 | 24.60 | -1.68% | 2,355,384 |
| Jul 10, 2025 | 24.34 | 25.76 | 24.32 | 25.02 | 25.02 | 3.05% | 4,463,128 |
| Jul 9, 2025 | 23.82 | 24.68 | 23.80 | 24.28 | 24.28 | 2.02% | 1,781,465 |
| Jul 8, 2025 | 24.60 | 24.98 | 23.40 | 23.80 | 23.80 | -3.25% | 2,040,130 |
| Jul 7, 2025 | 24.28 | 24.70 | 23.66 | 24.60 | 24.60 | 0.65% | 4,460,598 |
| Jul 4, 2025 | 25.20 | 25.26 | 24.36 | 24.44 | 24.44 | -1.61% | 1,425,175 |
| Jul 3, 2025 | 24.32 | 25.36 | 24.32 | 24.84 | 24.84 | 3.16% | 4,273,409 |
| Jul 2, 2025 | 23.34 | 24.18 | 23.34 | 24.08 | 24.08 | 3.70% | 3,459,048 |
| Jul 1, 2025 | 22.62 | 23.50 | 22.40 | 23.22 | 23.22 | 2.65% | 4,003,909 |
| Jun 30, 2025 | 21.90 | 22.62 | 21.90 | 22.62 | 22.62 | 3.29% | 5,384,423 |
| Jun 27, 2025 | 21.86 | 22.08 | 21.58 | 21.90 | 21.90 | -0.27% | 981,760 |
| Jun 26, 2025 | 21.98 | 22.40 | 21.88 | 21.96 | 21.96 | 0.27% | 1,164,957 |
| Jun 25, 2025 | 22.28 | 22.50 | 21.90 | 21.90 | 21.90 | -1.71% | 1,574,735 |