Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey · Delayed Price · Currency is TRY 67.25
-1.10 (-1.61%)
At close: Jun 19, 2026
IST:GZNMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 77.00 | 78.00 | 71.75 | 71.75 | 71.75 | -9.97% | 4,252,248 |
| Apr 27, 2026 | 76.30 | 83.80 | 72.50 | 79.70 | 79.70 | 4.59% | 7,942,612 |
| Apr 24, 2026 | 75.50 | 78.50 | 74.45 | 76.20 | 76.20 | 0.93% | 3,094,975 |
| Apr 22, 2026 | 78.00 | 80.60 | 75.45 | 75.50 | 75.50 | -3.58% | 3,043,548 |
| Apr 21, 2026 | 80.95 | 81.90 | 76.15 | 78.30 | 78.30 | -3.09% | 4,844,948 |
| Apr 20, 2026 | 82.20 | 88.00 | 79.95 | 80.80 | 80.80 | -2.94% | 7,087,790 |
| Apr 17, 2026 | 82.00 | 87.15 | 75.65 | 83.25 | 83.25 | 5.05% | 14,545,520 |
| Apr 16, 2026 | 75.20 | 79.25 | 74.90 | 79.25 | 79.25 | 9.99% | 2,191,807 |
| Apr 15, 2026 | 65.50 | 72.05 | 65.00 | 72.05 | 72.05 | 10.00% | 3,353,106 |
| Apr 14, 2026 | 63.65 | 67.65 | 63.55 | 65.50 | 65.50 | 3.72% | 5,310,631 |
| Apr 13, 2026 | 65.15 | 65.25 | 62.50 | 63.15 | 63.15 | -4.46% | 2,758,081 |
| Apr 10, 2026 | 66.25 | 67.35 | 65.00 | 66.10 | 66.10 | -0.08% | 3,446,984 |
| Apr 9, 2026 | 63.40 | 68.30 | 62.40 | 66.15 | 66.15 | 5.08% | 8,298,490 |
| Apr 8, 2026 | 64.50 | 64.50 | 62.05 | 62.95 | 62.95 | 3.28% | 2,649,382 |
| Apr 7, 2026 | 62.25 | 65.00 | 60.55 | 60.95 | 60.95 | -3.18% | 4,816,431 |
| Apr 6, 2026 | 59.90 | 65.80 | 59.50 | 62.95 | 62.95 | 5.09% | 6,726,944 |
| Apr 3, 2026 | 61.25 | 62.20 | 59.55 | 59.90 | 59.90 | -2.68% | 3,343,565 |