Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey · Delayed Price · Currency is TRY 252.25
-18.25 (-6.75%)
At close: Oct 2, 2025
IST:GZNMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 252.75 | 252.75 | 246.00 | 249.50 | 249.50 | -1.29% | 323,298 |
| Oct 7, 2025 | 253.00 | 258.50 | 248.00 | 252.75 | 252.75 | 0.30% | 347,248 |
| Oct 6, 2025 | 249.90 | 252.00 | 226.50 | 252.00 | 252.00 | 0.80% | 756,063 |
| Oct 3, 2025 | 252.25 | 255.00 | 250.00 | 250.00 | 250.00 | -0.89% | 398,946 |
| Oct 2, 2025 | 270.00 | 276.00 | 243.50 | 252.25 | 252.25 | -6.75% | 1,982,929 |
| Oct 1, 2025 | 279.50 | 287.50 | 254.75 | 270.50 | 270.50 | -3.91% | 7,628,920 |
| Sep 30, 2025 | 275.00 | 285.25 | 267.00 | 281.50 | 281.50 | 2.36% | 446,680 |
| Sep 29, 2025 | 287.25 | 288.25 | 269.50 | 275.00 | 275.00 | -4.26% | 573,485 |
| Sep 26, 2025 | 297.00 | 305.50 | 286.75 | 287.25 | 287.25 | -2.46% | 602,127 |
| Sep 25, 2025 | 301.75 | 302.50 | 294.25 | 294.50 | 294.50 | -1.01% | 279,605 |
| Sep 24, 2025 | 298.25 | 305.00 | 292.75 | 297.50 | 297.50 | -0.25% | 292,944 |
| Sep 23, 2025 | 302.50 | 302.75 | 297.50 | 298.25 | 298.25 | -1.40% | 247,810 |
| Sep 22, 2025 | 306.00 | 310.75 | 294.50 | 302.50 | 302.50 | -1.14% | 881,493 |
| Sep 19, 2025 | 314.50 | 326.00 | 280.00 | 306.00 | 306.00 | -1.61% | 2,065,895 |
| Sep 18, 2025 | 320.00 | 321.00 | 306.50 | 311.00 | 311.00 | -1.74% | 474,032 |
| Sep 17, 2025 | 310.00 | 330.25 | 310.00 | 316.50 | 316.50 | 2.34% | 732,140 |
| Sep 16, 2025 | 300.00 | 312.75 | 300.00 | 309.25 | 309.25 | 3.08% | 1,263,470 |
| Sep 15, 2025 | 296.25 | 303.50 | 293.75 | 300.00 | 300.00 | 1.10% | 410,400 |
| Sep 12, 2025 | 298.75 | 301.25 | 296.00 | 296.75 | 296.75 | 0.25% | 376,729 |
| Sep 11, 2025 | 303.00 | 307.25 | 296.00 | 296.00 | 296.00 | -2.31% | 512,662 |
| Sep 10, 2025 | 298.00 | 307.25 | 298.00 | 303.00 | 303.00 | 1.25% | 354,804 |
| Sep 9, 2025 | 305.00 | 307.00 | 297.50 | 299.25 | 299.25 | -1.72% | 431,164 |
| Sep 8, 2025 | 299.25 | 310.75 | 294.25 | 304.50 | 304.50 | 1.16% | 505,381 |
| Sep 5, 2025 | 307.00 | 310.25 | 298.50 | 301.00 | 301.00 | -1.95% | 432,259 |
| Sep 4, 2025 | 294.50 | 310.25 | 290.00 | 307.00 | 307.00 | 4.24% | 571,137 |
| Sep 3, 2025 | 281.25 | 297.00 | 278.25 | 294.50 | 294.50 | 4.71% | 544,653 |
| Sep 2, 2025 | 288.50 | 288.50 | 277.00 | 281.25 | 281.25 | -2.68% | 608,172 |
| Sep 1, 2025 | 290.00 | 292.75 | 284.50 | 289.00 | 289.00 | -0.17% | 743,324 |
| Aug 29, 2025 | 292.00 | 294.75 | 285.50 | 289.50 | 289.50 | -0.86% | 892,683 |
| Aug 28, 2025 | 287.75 | 302.00 | 286.50 | 292.00 | 292.00 | 1.48% | 1,199,706 |
| Aug 27, 2025 | 285.50 | 292.25 | 281.50 | 287.75 | 287.75 | 1.68% | 768,124 |
| Aug 26, 2025 | 287.00 | 288.25 | 282.25 | 283.00 | 283.00 | -1.91% | 350,780 |
| Aug 25, 2025 | 282.00 | 291.50 | 275.25 | 288.50 | 288.50 | 2.40% | 532,536 |
| Aug 22, 2025 | 280.75 | 283.75 | 275.00 | 281.75 | 281.75 | 0.27% | 655,069 |
| Aug 21, 2025 | 285.00 | 292.00 | 279.75 | 281.00 | 281.00 | -1.40% | 444,165 |
| Aug 20, 2025 | 285.00 | 288.50 | 281.00 | 285.00 | 285.00 | -0.18% | 350,278 |
| Aug 19, 2025 | 289.50 | 294.00 | 282.00 | 285.50 | 285.50 | -0.61% | 1,168,403 |
| Aug 18, 2025 | 286.25 | 297.00 | 284.75 | 287.25 | 287.25 | 1.86% | 983,738 |
| Aug 15, 2025 | 270.00 | 282.00 | 268.50 | 282.00 | 282.00 | 9.94% | 1,064,634 |
| Aug 14, 2025 | 257.00 | 259.25 | 253.25 | 256.50 | 256.50 | -0.19% | 213,720 |
| Aug 13, 2025 | 261.00 | 264.00 | 257.00 | 257.00 | 257.00 | -1.53% | 216,332 |
| Aug 12, 2025 | 259.75 | 262.25 | 255.00 | 261.00 | 261.00 | 0.38% | 307,421 |
| Aug 11, 2025 | 258.00 | 261.50 | 256.00 | 260.00 | 260.00 | -0.76% | 331,003 |
| Aug 8, 2025 | 251.25 | 263.00 | 249.30 | 262.00 | 262.00 | 4.17% | 498,246 |
| Aug 7, 2025 | 253.00 | 254.25 | 248.90 | 251.50 | 251.50 | -0.59% | 284,879 |
| Aug 6, 2025 | 254.00 | 256.00 | 250.75 | 253.00 | 253.00 | -0.39% | 225,294 |
| Aug 5, 2025 | 255.50 | 260.25 | 250.50 | 254.00 | 254.00 | -0.59% | 212,616 |
| Aug 4, 2025 | 246.20 | 259.00 | 246.20 | 255.50 | 255.50 | 3.86% | 349,019 |
| Aug 1, 2025 | 244.50 | 250.50 | 240.70 | 246.00 | 246.00 | 0.53% | 422,819 |
| Jul 31, 2025 | 231.40 | 246.70 | 230.20 | 244.70 | 244.70 | 5.34% | 632,299 |