Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 85.50
-0.30 (-0.35%)
At close: Aug 6, 2025, 6:00 PM GMT+3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 85.70 | 86.95 | 85.70 | 86.50 | - | 1.17% | 125,794 |
| Aug 6, 2025 | 86.00 | 86.75 | 85.05 | 85.50 | - | -0.35% | 147,175 |
| Aug 5, 2025 | 87.05 | 87.55 | 85.70 | 85.80 | - | -1.49% | 140,240 |
| Aug 4, 2025 | 86.55 | 87.95 | 85.90 | 87.10 | - | 1.28% | 107,858 |
| Aug 1, 2025 | 87.25 | 88.25 | 85.75 | 86.00 | - | -1.43% | 101,740 |
| Jul 31, 2025 | 88.60 | 88.60 | 86.65 | 87.25 | - | -0.63% | 43,485 |
| Jul 30, 2025 | 86.05 | 87.80 | 85.20 | 87.80 | - | 1.15% | 181,396 |
| Jul 29, 2025 | 86.95 | 88.00 | 86.50 | 86.80 | - | -0.69% | 140,697 |
| Jul 28, 2025 | 87.80 | 88.20 | 86.80 | 87.40 | - | -0.23% | 54,512 |
| Jul 25, 2025 | 86.65 | 87.70 | 86.25 | 87.60 | - | 1.10% | 66,057 |
| Jul 24, 2025 | 88.40 | 88.80 | 85.40 | 86.65 | - | -1.76% | 295,324 |
| Jul 23, 2025 | 89.45 | 89.65 | 87.75 | 88.20 | - | -1.40% | 90,207 |
| Jul 22, 2025 | 86.45 | 89.85 | 85.00 | 89.45 | - | 3.41% | 240,770 |
| Jul 21, 2025 | 85.85 | 86.65 | 84.70 | 86.50 | - | 2.13% | 84,515 |
| Jul 18, 2025 | 85.05 | 86.00 | 84.35 | 84.70 | - | -0.41% | 151,435 |
| Jul 17, 2025 | 85.95 | 85.95 | 84.60 | 85.05 | - | -0.12% | 49,891 |
| Jul 16, 2025 | 83.40 | 85.80 | 83.30 | 85.15 | - | 2.47% | 172,513 |
| Jul 14, 2025 | 82.20 | 84.50 | 82.20 | 83.10 | - | -0.06% | 115,166 |
| Jul 11, 2025 | 82.00 | 84.10 | 82.00 | 83.15 | - | 1.40% | 107,499 |
| Jul 10, 2025 | 83.00 | 83.00 | 81.85 | 82.00 | - | -0.61% | 119,937 |
| Jul 9, 2025 | 83.35 | 83.40 | 81.80 | 82.50 | - | -0.54% | 76,381 |
| Jul 8, 2025 | 81.70 | 83.35 | 81.20 | 82.95 | - | 1.47% | 206,912 |
| Jul 7, 2025 | 81.70 | 81.95 | 81.30 | 81.75 | - | 0.06% | 47,017 |
| Jul 4, 2025 | 83.20 | 83.20 | 80.80 | 81.70 | - | -1.68% | 157,622 |
| Jul 3, 2025 | 81.85 | 83.20 | 81.05 | 83.10 | - | 1.53% | 232,276 |
| Jul 2, 2025 | 82.75 | 83.25 | 81.30 | 81.85 | - | -1.09% | 128,017 |
| Jul 1, 2025 | 82.70 | 83.50 | 82.45 | 82.75 | - | 0.06% | 82,180 |
| Jun 30, 2025 | 83.10 | 84.50 | 79.25 | 82.70 | - | -0.96% | 552,443 |
| Jun 27, 2025 | 81.70 | 83.80 | 81.70 | 83.50 | - | 2.27% | 93,017 |
| Jun 26, 2025 | 83.40 | 83.55 | 80.35 | 81.65 | - | -2.10% | 102,410 |
| Jun 25, 2025 | 83.60 | 83.60 | 81.60 | 83.40 | - | 0.97% | 100,397 |
| Jun 24, 2025 | 81.95 | 83.20 | 81.45 | 82.60 | - | 1.35% | 85,026 |
| Jun 23, 2025 | 83.00 | 83.00 | 81.00 | 81.50 | - | -1.75% | 101,365 |
| Jun 20, 2025 | 83.00 | 83.00 | 80.95 | 82.95 | - | 1.65% | 143,625 |
| Jun 19, 2025 | 82.00 | 83.10 | 81.10 | 81.60 | - | 0.68% | 91,287 |
| Jun 18, 2025 | 81.40 | 82.00 | 81.05 | 81.05 | - | -0.43% | 50,885 |
| Jun 17, 2025 | 79.70 | 82.20 | 79.65 | 81.40 | - | 2.13% | 123,869 |
| Jun 16, 2025 | 80.40 | 81.40 | 78.95 | 79.70 | - | -0.99% | 74,234 |
| Jun 13, 2025 | 75.85 | 80.85 | 75.35 | 80.50 | - | 2.03% | 163,792 |
| Jun 12, 2025 | 80.75 | 81.25 | 78.85 | 78.90 | - | -3.49% | 265,798 |
| Jun 11, 2025 | 83.05 | 83.20 | 81.05 | 81.75 | - | -0.73% | 65,385 |
| Jun 10, 2025 | 80.00 | 82.65 | 80.00 | 82.35 | - | -1.08% | 379,762 |
| Jun 5, 2025 | 83.20 | 83.25 | 82.45 | 83.25 | - | 0.12% | 12,901 |
| Jun 4, 2025 | 82.85 | 83.65 | 82.75 | 83.15 | - | -0.36% | 43,108 |
| Jun 3, 2025 | 83.05 | 83.70 | 82.50 | 83.45 | - | 0.54% | 48,029 |
| Jun 2, 2025 | 82.60 | 83.00 | 81.55 | 83.00 | - | 0.55% | 77,619 |
| May 30, 2025 | 83.75 | 83.75 | 82.05 | 82.55 | - | -1.43% | 75,442 |
| May 29, 2025 | 82.20 | 84.25 | 82.15 | 83.75 | - | 1.45% | 199,595 |
| May 28, 2025 | 79.75 | 83.40 | 79.00 | 82.55 | - | 3.06% | 270,309 |
| May 27, 2025 | 81.25 | 81.50 | 79.50 | 80.10 | - | -0.68% | 72,840 |