Galata Wind Enerji A.S. (IST:GWIND)
Turkey · Delayed Price · Currency is TRY 19.94
-0.30 (-1.48%)
Sep 30, 2026, 2:04 PM GMT+3
Galata Wind Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 20.24 | 20.40 | 19.88 | 19.95 | - | -1.43% | 1,174,310 |
| Sep 29, 2026 | 20.42 | 20.58 | 20.24 | 20.24 | 20.24 | -0.78% | 1,284,913 |
| Sep 28, 2026 | 21.06 | 21.06 | 20.18 | 20.40 | 20.40 | -2.95% | 3,831,630 |
| Sep 25, 2026 | 20.70 | 21.16 | 20.62 | 21.02 | 21.02 | 2.04% | 1,581,610 |
| Sep 24, 2026 | 21.12 | 21.32 | 20.60 | 20.60 | 20.60 | -2.46% | 2,211,701 |
| Sep 23, 2026 | 21.34 | 21.66 | 21.10 | 21.12 | 21.12 | -1.22% | 3,092,345 |
| Sep 22, 2026 | 21.16 | 21.66 | 20.92 | 21.38 | 21.38 | 2.79% | 4,105,636 |
| Sep 21, 2026 | 21.38 | 21.38 | 20.32 | 20.80 | 20.80 | -3.17% | 3,400,406 |
| Sep 18, 2026 | 21.58 | 21.58 | 20.68 | 21.48 | 21.48 | -0.09% | 3,755,515 |
| Sep 17, 2026 | 21.00 | 21.66 | 20.98 | 21.50 | 21.50 | 1.13% | 3,005,830 |
| Sep 16, 2026 | 22.12 | 22.20 | 20.94 | 21.26 | 21.26 | -3.89% | 4,191,481 |
| Sep 15, 2026 | 22.68 | 22.94 | 22.06 | 22.12 | 22.12 | -2.38% | 2,364,665 |
| Sep 14, 2026 | 22.92 | 22.92 | 22.60 | 22.66 | 22.66 | -1.39% | 2,234,222 |
| Sep 11, 2026 | 22.92 | 23.14 | 22.90 | 22.98 | 22.98 | -0.69% | 2,449,038 |
| Sep 10, 2026 | 22.94 | 23.40 | 22.90 | 23.14 | 23.14 | 0.96% | 3,773,485 |
| Sep 9, 2026 | 22.98 | 23.24 | 22.86 | 22.92 | 22.92 | -0.17% | 4,091,929 |
| Sep 8, 2026 | 22.66 | 22.98 | 22.58 | 22.96 | 22.96 | 1.32% | 3,036,308 |
| Sep 7, 2026 | 22.42 | 22.76 | 22.34 | 22.66 | 22.66 | 1.43% | 2,484,173 |
| Sep 4, 2026 | 22.00 | 22.40 | 21.98 | 22.34 | 22.34 | 1.64% | 2,841,490 |
| Sep 3, 2026 | 22.22 | 22.28 | 21.92 | 21.98 | 21.98 | -0.99% | 2,461,430 |
| Sep 2, 2026 | 22.50 | 22.50 | 22.14 | 22.20 | 22.20 | -1.33% | 2,615,939 |
| Sep 1, 2026 | 22.68 | 22.82 | 22.42 | 22.50 | 22.50 | -0.62% | 2,521,970 |
| Aug 31, 2026 | 23.46 | 23.48 | 22.60 | 22.64 | 22.64 | -3.50% | 4,688,810 |
| Aug 28, 2026 | 23.22 | 23.66 | 23.14 | 23.46 | 23.46 | 1.03% | 4,336,023 |
| Aug 27, 2026 | 23.26 | 23.46 | 23.20 | 23.22 | 23.22 | -0.17% | 2,692,563 |
| Aug 26, 2026 | 23.18 | 23.66 | 23.16 | 23.26 | 23.26 | 0.43% | 3,961,370 |
| Aug 25, 2026 | 23.26 | 23.44 | 23.12 | 23.16 | 23.16 | -0.34% | 2,687,232 |
| Aug 24, 2026 | 23.58 | 23.90 | 23.14 | 23.24 | 23.24 | -0.77% | 4,293,772 |
| Aug 21, 2026 | 23.00 | 23.58 | 23.00 | 23.42 | 23.42 | 1.83% | 4,834,525 |
| Aug 20, 2026 | 23.20 | 23.40 | 22.92 | 23.00 | 23.00 | -0.78% | 3,359,008 |
| Aug 19, 2026 | 22.92 | 23.30 | 22.84 | 23.18 | 23.18 | 1.13% | 4,230,671 |
| Aug 18, 2026 | 22.84 | 23.14 | 22.80 | 22.92 | 22.92 | 0.35% | 2,855,527 |
| Aug 17, 2026 | 23.00 | 23.26 | 22.82 | 22.84 | 22.84 | -0.44% | 3,298,498 |
| Aug 14, 2026 | 22.98 | 23.12 | 22.94 | 22.94 | 22.94 | -0.17% | 2,676,285 |
| Aug 13, 2026 | 23.02 | 23.18 | 22.74 | 22.98 | 22.98 | 0.26% | 3,703,518 |
| Aug 12, 2026 | 23.34 | 23.40 | 22.62 | 22.92 | 22.92 | -1.80% | 6,461,900 |
| Aug 11, 2026 | 24.26 | 24.42 | 23.34 | 23.34 | 23.34 | -2.34% | 7,183,534 |
| Aug 10, 2026 | 24.20 | 24.30 | 23.90 | 23.90 | 23.90 | -0.25% | 2,824,315 |
| Aug 7, 2026 | 24.00 | 24.24 | 23.84 | 23.96 | 23.96 | -0.08% | 3,182,863 |
| Aug 6, 2026 | 23.98 | 24.16 | 23.96 | 23.98 | 23.98 | 0.33% | 2,027,583 |
| Aug 5, 2026 | 24.40 | 24.60 | 23.90 | 23.90 | 23.90 | -1.73% | 3,221,051 |
| Aug 4, 2026 | 24.06 | 24.36 | 24.00 | 24.32 | 24.32 | 1.08% | 2,389,467 |
| Aug 3, 2026 | 24.32 | 24.58 | 24.06 | 24.06 | 24.06 | -0.82% | 2,023,051 |
| Jul 31, 2026 | 24.38 | 24.40 | 23.96 | 24.26 | 24.26 | 0.50% | 3,345,333 |
| Jul 30, 2026 | 24.50 | 24.52 | 24.10 | 24.14 | 24.14 | -1.47% | 3,346,750 |
| Jul 29, 2026 | 25.60 | 25.64 | 24.24 | 24.50 | 24.50 | -4.22% | 8,377,433 |
| Jul 28, 2026 | 25.74 | 25.98 | 25.26 | 25.58 | 25.58 | -0.62% | 6,021,654 |
| Jul 27, 2026 | 25.78 | 27.30 | 25.44 | 25.74 | 25.74 | 1.42% | 12,094,615 |
| Jul 24, 2026 | 25.80 | 25.80 | 24.90 | 25.38 | 25.38 | -1.78% | 6,304,414 |
| Jul 23, 2026 | 25.90 | 26.28 | 25.60 | 25.84 | 25.84 | 0.08% | 4,765,866 |