Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey · Delayed Price · Currency is TRY 59.75
-0.50 (-0.83%)
Last updated: Jul 16, 2026, 12:13 PM GMT+3
IST:GZNMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 60.50 | 62.00 | 58.45 | 60.25 | 60.25 | -0.41% | 1,522,872 |
| Jul 13, 2026 | 61.15 | 62.95 | 58.00 | 60.50 | 60.50 | 1.60% | 3,117,832 |
| Jul 10, 2026 | 55.60 | 60.50 | 55.15 | 59.55 | 59.55 | 7.10% | 1,102,399 |
| Jul 9, 2026 | 55.25 | 56.95 | 52.50 | 55.60 | 55.60 | 0.63% | 1,140,095 |
| Jul 8, 2026 | 58.50 | 58.50 | 55.20 | 55.25 | 55.25 | -4.41% | 1,680,807 |
| Jul 7, 2026 | 62.85 | 63.95 | 56.65 | 57.80 | 57.80 | -8.11% | 3,427,008 |
| Jul 6, 2026 | 64.15 | 66.00 | 62.85 | 62.90 | 62.90 | -1.80% | 1,438,553 |
| Jul 3, 2026 | 64.35 | 65.10 | 63.30 | 64.05 | 64.05 | -0.47% | 972,615 |
| Jul 2, 2026 | 63.90 | 65.35 | 63.15 | 64.35 | 64.35 | 1.18% | 1,043,440 |
| Jul 1, 2026 | 63.50 | 64.50 | 62.85 | 63.60 | 63.60 | 0.16% | 930,289 |
| Jun 30, 2026 | 63.50 | 65.05 | 62.75 | 63.50 | 63.50 | 0.79% | 1,028,306 |
| Jun 29, 2026 | 64.35 | 66.05 | 62.50 | 63.00 | 63.00 | -1.56% | 920,549 |
| Jun 26, 2026 | 64.75 | 65.30 | 63.15 | 64.00 | 64.00 | -0.08% | 1,159,027 |
| Jun 25, 2026 | 64.65 | 66.50 | 63.90 | 64.05 | 64.05 | -0.77% | 1,300,956 |
| Jun 24, 2026 | 67.40 | 68.00 | 64.55 | 64.55 | 64.55 | -4.44% | 1,041,788 |
| Jun 23, 2026 | 69.00 | 69.00 | 67.05 | 67.55 | 67.55 | -1.67% | 1,089,176 |
| Jun 22, 2026 | 67.85 | 72.00 | 67.45 | 68.70 | 68.70 | 2.16% | 1,503,137 |
| Jun 19, 2026 | 67.95 | 68.75 | 66.95 | 67.25 | 67.25 | -1.61% | 1,118,178 |
| Jun 18, 2026 | 70.60 | 71.35 | 68.35 | 68.35 | 68.35 | -2.77% | 1,800,493 |
| Jun 17, 2026 | 69.65 | 73.00 | 69.20 | 70.30 | 70.30 | 1.01% | 2,448,417 |
| Jun 16, 2026 | 72.50 | 73.45 | 68.35 | 69.60 | 69.60 | -2.04% | 2,926,303 |
| Jun 15, 2026 | 69.50 | 72.75 | 68.70 | 71.05 | 71.05 | 3.20% | 4,112,533 |
| Jun 12, 2026 | 64.00 | 68.85 | 63.05 | 68.85 | 68.85 | 9.98% | 3,618,146 |
| Jun 11, 2026 | 63.45 | 64.50 | 62.20 | 62.60 | 62.60 | -1.34% | 1,723,119 |
| Jun 10, 2026 | 65.10 | 68.15 | 62.85 | 63.45 | 63.45 | -2.53% | 2,925,919 |
| Jun 9, 2026 | 66.15 | 67.95 | 64.45 | 65.10 | 65.10 | -1.44% | 2,116,911 |
| Jun 8, 2026 | 68.20 | 68.20 | 65.00 | 66.05 | 66.05 | -3.44% | 2,559,276 |
| Jun 5, 2026 | 71.00 | 71.25 | 68.15 | 68.40 | 68.40 | -1.30% | 2,826,753 |
| Jun 4, 2026 | 75.00 | 77.90 | 67.50 | 69.30 | 69.30 | -7.60% | 8,390,182 |
| Jun 3, 2026 | 75.00 | 78.75 | 74.55 | 75.00 | 75.00 | 1.56% | 6,474,092 |
| Jun 2, 2026 | 70.80 | 75.50 | 69.00 | 73.85 | 73.85 | 5.88% | 4,922,268 |
| Jun 1, 2026 | 65.80 | 72.20 | 65.80 | 69.75 | 69.75 | 6.25% | 5,042,491 |
| May 26, 2026 | 68.20 | 70.10 | 65.00 | 65.65 | 65.65 | -2.01% | 2,485,309 |
| May 25, 2026 | 61.30 | 67.00 | 61.30 | 67.00 | 67.00 | 9.93% | 1,335,250 |
| May 22, 2026 | 57.75 | 61.80 | 56.50 | 60.95 | 60.95 | 2.96% | 2,662,699 |
| May 21, 2026 | 62.70 | 63.75 | 59.20 | 59.20 | 59.20 | -5.88% | 2,140,041 |
| May 20, 2026 | 64.00 | 65.25 | 62.20 | 62.90 | 62.90 | -1.72% | 3,000,595 |
| May 18, 2026 | 64.45 | 68.55 | 63.85 | 64.00 | 64.00 | -0.70% | 4,481,365 |
| May 15, 2026 | 67.25 | 67.65 | 64.45 | 64.45 | 64.45 | -4.16% | 1,955,735 |
| May 14, 2026 | 68.60 | 68.90 | 66.60 | 67.25 | 67.25 | -1.10% | 2,326,567 |
| May 13, 2026 | 73.60 | 73.60 | 68.00 | 68.00 | 68.00 | -6.79% | 2,397,224 |
| May 12, 2026 | 74.00 | 75.40 | 72.50 | 72.95 | 72.95 | -2.15% | 3,117,670 |
| May 11, 2026 | 74.30 | 76.10 | 72.75 | 74.55 | 74.55 | 0.34% | 3,539,794 |
| May 8, 2026 | 73.50 | 74.80 | 71.40 | 74.30 | 74.30 | 0.81% | 3,774,423 |
| May 7, 2026 | 71.25 | 74.20 | 71.00 | 73.70 | 73.70 | 3.44% | 2,925,817 |
| May 6, 2026 | 72.60 | 74.35 | 71.15 | 71.25 | 71.25 | -1.59% | 3,354,568 |
| May 5, 2026 | 69.85 | 76.90 | 69.00 | 72.40 | 72.40 | 3.43% | 7,093,250 |
| May 4, 2026 | 72.95 | 74.60 | 69.35 | 70.00 | 70.00 | -1.48% | 6,670,333 |
| Apr 30, 2026 | 64.50 | 71.05 | 63.30 | 71.05 | 71.05 | 9.98% | 8,659,862 |
| Apr 29, 2026 | 64.60 | 66.85 | 64.60 | 64.60 | 64.60 | -9.97% | 4,088,079 |