Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey · Delayed Price · Currency is TRY 29.36
+0.76 (2.66%)
At close: Oct 8, 2026
IST:GZNMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.96 | 29.36 | 28.20 | 29.36 | 29.36 | 2.66% | 531,389 |
| Oct 7, 2026 | 30.60 | 30.96 | 28.58 | 28.60 | 28.60 | -6.23% | 518,988 |
| Oct 6, 2026 | 31.32 | 33.96 | 30.44 | 30.50 | 30.50 | -1.23% | 1,587,195 |
| Oct 5, 2026 | 30.44 | 31.40 | 30.32 | 30.88 | 30.88 | 0.59% | 885,768 |
| Oct 2, 2026 | 29.98 | 31.80 | 29.64 | 30.70 | 30.70 | 2.40% | 2,032,110 |
| Oct 1, 2026 | 28.40 | 30.58 | 28.40 | 29.98 | 29.98 | 4.31% | 997,408 |
| Sep 30, 2026 | 29.40 | 32.30 | 28.42 | 28.74 | 28.74 | -2.18% | 1,023,058 |
| Sep 29, 2026 | 29.72 | 30.26 | 28.86 | 29.38 | 29.38 | -2.13% | 708,711 |
| Sep 28, 2026 | 31.10 | 31.52 | 29.60 | 30.02 | 30.02 | -6.71% | 750,823 |
| Sep 25, 2026 | 33.00 | 34.50 | 31.72 | 32.18 | 32.18 | -3.07% | 2,850,371 |
| Sep 24, 2026 | 35.54 | 35.54 | 32.84 | 33.20 | 33.20 | -5.14% | 908,240 |
| Sep 23, 2026 | 36.02 | 37.44 | 35.00 | 35.00 | 35.00 | -4.06% | 722,273 |
| Sep 22, 2026 | 37.80 | 37.80 | 35.92 | 36.48 | 36.48 | -3.49% | 837,183 |
| Sep 21, 2026 | 38.70 | 39.44 | 36.54 | 37.80 | 37.80 | -6.90% | 1,252,672 |
| Sep 18, 2026 | 39.76 | 42.00 | 36.70 | 40.60 | 40.60 | 1.55% | 1,511,031 |
| Sep 17, 2026 | 38.70 | 42.98 | 38.70 | 39.98 | 39.98 | -7.02% | 1,602,278 |
| Sep 16, 2026 | 47.00 | 47.34 | 42.30 | 43.00 | 43.00 | -8.51% | 1,193,922 |
| Sep 15, 2026 | 48.84 | 49.50 | 46.88 | 47.00 | 47.00 | -3.73% | 622,642 |
| Sep 14, 2026 | 49.52 | 49.60 | 48.08 | 48.82 | 48.82 | -1.41% | 1,366,031 |
| Sep 11, 2026 | 50.50 | 50.75 | 49.36 | 49.52 | 49.52 | -0.96% | 632,078 |
| Sep 10, 2026 | 50.30 | 50.50 | 48.06 | 50.00 | 50.00 | -0.40% | 1,488,191 |
| Sep 9, 2026 | 51.60 | 51.95 | 50.00 | 50.20 | 50.20 | -2.52% | 994,040 |
| Sep 8, 2026 | 51.70 | 52.25 | 51.00 | 51.50 | 51.50 | -0.10% | 851,082 |
| 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 |