Galata Wind Enerji A.S. (IST:GWIND)
Turkey · Delayed Price · Currency is TRY 24.58
-0.50 (-1.99%)
Nov 7, 2025, 6:09 PM GMT+3
Galata Wind Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.06 | 25.18 | 24.50 | 24.58 | 24.58 | -1.99% | 3,233,738 |
| Nov 6, 2025 | 25.24 | 25.32 | 24.98 | 25.08 | 25.08 | -0.40% | 2,880,072 |
| Nov 5, 2025 | 26.08 | 26.12 | 25.18 | 25.18 | 25.18 | -2.48% | 5,631,681 |
| Nov 4, 2025 | 25.80 | 26.04 | 25.38 | 25.82 | 25.82 | -0.15% | 2,758,686 |
| Nov 3, 2025 | 25.66 | 26.38 | 25.62 | 25.86 | 25.86 | 1.33% | 3,677,042 |
| Oct 31, 2025 | 24.96 | 25.52 | 24.68 | 25.52 | 25.52 | 2.24% | 3,817,759 |
| Oct 30, 2025 | 25.10 | 25.24 | 24.88 | 24.96 | 24.96 | -0.40% | 2,511,752 |
| Oct 28, 2025 | 24.96 | 25.40 | 24.70 | 25.06 | 25.06 | 0.89% | 2,450,915 |
| Oct 27, 2025 | 25.36 | 25.54 | 24.80 | 24.84 | 24.84 | -2.05% | 3,475,478 |
| Oct 24, 2025 | 24.38 | 25.44 | 24.30 | 25.36 | 25.36 | 4.62% | 5,584,354 |
| Oct 23, 2025 | 24.38 | 24.70 | 24.20 | 24.24 | 24.24 | -0.57% | 3,834,113 |
| Oct 22, 2025 | 24.32 | 25.04 | 24.18 | 24.38 | 24.38 | 0.33% | 4,576,186 |
| Oct 21, 2025 | 23.96 | 24.64 | 23.82 | 24.30 | 24.30 | 1.42% | 5,560,522 |
| Oct 20, 2025 | 24.48 | 24.48 | 23.74 | 23.96 | 23.96 | -0.66% | 4,010,657 |
| Oct 17, 2025 | 23.56 | 24.40 | 23.26 | 24.12 | 24.12 | 2.12% | 3,888,603 |
| Oct 16, 2025 | 23.70 | 24.36 | 23.60 | 23.62 | 23.62 | -0.67% | 2,244,503 |
| Oct 15, 2025 | 23.46 | 24.00 | 23.32 | 23.78 | 23.78 | 1.36% | 5,665,035 |
| Oct 14, 2025 | 24.30 | 24.38 | 23.46 | 23.46 | 23.46 | -2.66% | 2,653,532 |
| Oct 13, 2025 | 24.88 | 25.38 | 24.10 | 24.10 | 24.10 | -4.06% | 6,623,864 |
| Oct 10, 2025 | 24.48 | 25.36 | 24.48 | 25.12 | 25.12 | 2.61% | 4,923,806 |
| Oct 9, 2025 | 24.70 | 25.20 | 24.42 | 24.48 | 24.48 | -0.57% | 4,255,173 |
| Oct 8, 2025 | 23.84 | 25.64 | 23.80 | 24.62 | 24.62 | 3.27% | 8,670,720 |
| Oct 7, 2025 | 23.52 | 23.88 | 23.28 | 23.84 | 23.84 | 1.53% | 2,354,822 |
| Oct 6, 2025 | 23.60 | 23.78 | 23.48 | 23.48 | 23.48 | -0.34% | 2,356,814 |
| Oct 3, 2025 | 23.92 | 23.94 | 23.52 | 23.56 | 23.56 | -1.01% | 3,032,694 |
| Oct 2, 2025 | 24.50 | 24.64 | 23.66 | 23.80 | 23.80 | -2.94% | 4,965,124 |
| Oct 1, 2025 | 24.48 | 24.68 | 23.98 | 24.52 | 24.52 | 0.74% | 4,107,259 |
| Sep 30, 2025 | 24.00 | 24.42 | 23.68 | 24.34 | 24.34 | 0.25% | 13,375,223 |
| Sep 29, 2025 | 25.00 | 25.04 | 23.76 | 24.28 | 24.28 | -4.93% | 10,662,294 |
| Sep 26, 2025 | 25.90 | 26.66 | 25.28 | 25.54 | 25.54 | -0.62% | 6,885,190 |
| Sep 25, 2025 | 26.26 | 27.26 | 25.00 | 25.70 | 25.70 | -1.83% | 12,442,016 |
| Sep 24, 2025 | 24.58 | 26.22 | 24.14 | 26.18 | 26.18 | 6.68% | 9,267,373 |
| Sep 23, 2025 | 24.84 | 24.92 | 24.44 | 24.54 | 24.54 | -1.92% | 2,476,353 |
| Sep 22, 2025 | 24.98 | 25.34 | 24.88 | 25.02 | 25.02 | 1.46% | 3,471,713 |
| Sep 19, 2025 | 25.00 | 25.06 | 23.76 | 24.66 | 24.66 | 0.16% | 6,428,088 |
| Sep 18, 2025 | 24.70 | 25.22 | 24.50 | 24.62 | 24.62 | 1.07% | 6,093,764 |
| Sep 17, 2025 | 24.14 | 24.76 | 23.94 | 24.36 | 24.36 | 1.08% | 3,293,796 |
| Sep 16, 2025 | 23.94 | 24.20 | 23.58 | 24.10 | 24.10 | 1.69% | 3,481,245 |
| Sep 15, 2025 | 22.30 | 23.70 | 21.64 | 23.70 | 23.70 | 6.28% | 5,457,833 |
| Sep 12, 2025 | 22.62 | 22.70 | 22.00 | 22.30 | 22.30 | -0.98% | 3,916,059 |
| Sep 11, 2025 | 22.98 | 23.36 | 22.52 | 22.52 | 22.52 | -2.00% | 3,866,433 |
| Sep 10, 2025 | 23.50 | 23.52 | 22.96 | 22.98 | 22.98 | -0.86% | 2,481,894 |
| Sep 9, 2025 | 22.94 | 23.66 | 22.90 | 23.18 | 23.18 | 1.05% | 5,065,032 |
| Sep 8, 2025 | 23.70 | 23.76 | 22.94 | 22.94 | 22.94 | -4.73% | 4,934,841 |
| Sep 5, 2025 | 24.70 | 24.88 | 24.02 | 24.08 | 24.08 | -2.43% | 4,070,688 |
| Sep 4, 2025 | 24.60 | 24.84 | 24.56 | 24.68 | 24.68 | 0.33% | 2,706,659 |
| 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 |