Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey · Delayed Price · Currency is TRY 52.40
-0.55 (-1.04%)
Last updated: Sep 7, 2026, 3:59 PM GMT+3
IST:GZNMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 52.85 | 52.95 | 51.45 | 51.55 | 51.55 | -2.64% | 740,230 |
| Sep 4, 2026 | 51.95 | 52.95 | 49.36 | 52.95 | 52.95 | 2.22% | 919,508 |
| Sep 3, 2026 | 55.60 | 55.60 | 51.75 | 51.80 | 51.80 | -4.07% | 1,031,414 |
| Sep 2, 2026 | 53.50 | 55.40 | 52.30 | 54.00 | 54.00 | 0.75% | 1,005,235 |
| Sep 1, 2026 | 58.40 | 58.40 | 53.35 | 53.60 | 53.60 | -6.78% | 2,357,183 |
| Aug 31, 2026 | 60.00 | 60.15 | 56.85 | 57.50 | 57.50 | -4.72% | 2,153,363 |
| Aug 28, 2026 | 56.55 | 60.80 | 56.55 | 60.35 | 60.35 | 7.00% | 3,641,829 |
| Aug 27, 2026 | 57.40 | 57.60 | 55.85 | 56.40 | 56.40 | -1.23% | 1,404,489 |
| Aug 26, 2026 | 57.75 | 58.35 | 56.80 | 57.10 | 57.10 | - | 1,000,589 |
| Aug 25, 2026 | 57.65 | 59.35 | 57.00 | 57.10 | 57.10 | -0.09% | 1,687,063 |
| Aug 24, 2026 | 60.10 | 60.20 | 56.90 | 57.15 | 57.15 | -3.71% | 1,844,420 |
| Aug 21, 2026 | 61.00 | 62.25 | 59.20 | 59.35 | 59.35 | -3.02% | 1,323,163 |
| Aug 20, 2026 | 62.00 | 62.70 | 59.20 | 61.20 | 61.20 | -3.01% | 2,240,106 |
| Aug 19, 2026 | 59.00 | 64.65 | 58.75 | 63.10 | 63.10 | 6.41% | 4,067,783 |
| Aug 18, 2026 | 58.50 | 62.20 | 58.00 | 59.30 | 59.30 | 2.24% | 2,114,217 |
| Aug 17, 2026 | 57.30 | 59.45 | 56.90 | 58.00 | 58.00 | 1.22% | 1,682,504 |
| Aug 14, 2026 | 58.10 | 60.10 | 56.50 | 57.30 | 57.30 | -1.97% | 1,674,896 |
| Aug 13, 2026 | 57.95 | 58.65 | 57.40 | 58.45 | 58.45 | 0.86% | 684,000 |
| Aug 12, 2026 | 58.35 | 60.50 | 57.45 | 57.95 | 57.95 | 0.26% | 1,015,207 |
| Aug 11, 2026 | 58.90 | 61.00 | 56.00 | 57.80 | 57.80 | -1.87% | 631,874 |
| Aug 10, 2026 | 60.25 | 60.45 | 58.30 | 58.90 | 58.90 | -2.32% | 960,196 |
| Aug 7, 2026 | 58.95 | 60.60 | 58.20 | 60.30 | 60.30 | 2.90% | 1,049,873 |
| Aug 6, 2026 | 58.40 | 59.50 | 57.65 | 58.60 | 58.60 | 0.86% | 1,209,670 |
| Aug 5, 2026 | 59.90 | 59.90 | 57.20 | 58.10 | 58.10 | -2.35% | 1,073,983 |
| Aug 4, 2026 | 59.55 | 61.25 | 59.30 | 59.50 | 59.50 | - | 1,019,357 |
| Aug 3, 2026 | 61.65 | 62.15 | 59.10 | 59.50 | 59.50 | -2.62% | 1,021,473 |
| Jul 31, 2026 | 62.15 | 63.70 | 58.80 | 61.10 | 61.10 | -1.45% | 1,243,266 |
| Jul 30, 2026 | 61.90 | 64.45 | 61.05 | 62.00 | 62.00 | 0.98% | 1,733,785 |
| Jul 29, 2026 | 62.00 | 63.25 | 61.10 | 61.40 | 61.40 | -0.49% | 973,705 |
| Jul 28, 2026 | 62.30 | 64.10 | 61.50 | 61.70 | 61.70 | -0.96% | 1,628,959 |
| Jul 27, 2026 | 68.45 | 68.85 | 62.30 | 62.30 | 62.30 | -7.91% | 2,009,400 |
| Jul 24, 2026 | 68.40 | 69.20 | 65.00 | 67.65 | 67.65 | -0.44% | 2,109,132 |
| Jul 23, 2026 | 66.80 | 72.80 | 66.70 | 67.95 | 67.95 | 1.72% | 4,568,321 |
| Jul 22, 2026 | 62.95 | 68.65 | 61.10 | 66.80 | 66.80 | 6.97% | 11,883,655 |
| Jul 21, 2026 | 56.90 | 62.45 | 56.80 | 62.45 | 62.45 | 9.95% | 3,726,230 |
| Jul 20, 2026 | 57.20 | 58.95 | 54.60 | 56.80 | 56.80 | -0.18% | 1,345,895 |
| Jul 17, 2026 | 58.70 | 58.70 | 56.70 | 56.90 | 56.90 | -3.23% | 930,149 |
| Jul 16, 2026 | 60.40 | 61.80 | 58.80 | 58.80 | 58.80 | -2.41% | 1,412,047 |
| 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 |