Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey
· Delayed Price · Currency is TRY 135.90
+0.40 (0.30%)
At close: Mar 9, 2026
IST:GARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.50 | 136.10 | 129.50 | 135.90 | 135.90 | 0.30% | 27,708,710 |
| Mar 6, 2026 | 138.80 | 140.70 | 133.90 | 135.50 | 135.50 | -3.35% | 22,912,190 |
| Mar 5, 2026 | 140.30 | 143.00 | 139.70 | 140.20 | 140.20 | 1.15% | 20,921,420 |
| Mar 4, 2026 | 138.00 | 140.60 | 136.30 | 138.60 | 138.60 | 0.73% | 32,739,960 |
| Mar 3, 2026 | 145.80 | 148.20 | 136.50 | 137.60 | 137.60 | -5.95% | 35,428,010 |
| Mar 2, 2026 | 152.00 | 154.60 | 146.20 | 146.30 | 146.30 | -8.62% | 46,915,060 |
| Feb 27, 2026 | 164.50 | 164.70 | 157.90 | 160.10 | 160.10 | -2.32% | 47,545,030 |
| Feb 26, 2026 | 160.50 | 164.50 | 158.80 | 163.90 | 163.90 | 2.31% | 27,157,680 |
| Feb 25, 2026 | 160.10 | 161.50 | 157.80 | 160.20 | 160.20 | 0.44% | 34,267,890 |
| Feb 24, 2026 | 158.60 | 161.60 | 157.20 | 159.50 | 159.50 | 0.69% | 33,867,990 |
| Feb 23, 2026 | 159.90 | 160.80 | 157.80 | 158.40 | 158.40 | 0.44% | 33,077,680 |
| Feb 20, 2026 | 155.50 | 157.70 | 153.80 | 157.70 | 157.70 | 1.61% | 22,921,970 |
| Feb 19, 2026 | 161.90 | 162.20 | 154.10 | 155.20 | 155.20 | -3.66% | 30,009,980 |
| Feb 18, 2026 | 160.00 | 164.50 | 159.00 | 161.10 | 161.10 | 1.13% | 41,855,190 |
| Feb 17, 2026 | 160.50 | 162.50 | 159.10 | 159.30 | 159.30 | -1.24% | 33,805,870 |
| Feb 16, 2026 | 161.80 | 163.40 | 158.20 | 161.30 | 161.30 | 0.31% | 39,036,220 |
| Feb 13, 2026 | 163.60 | 164.60 | 160.20 | 160.80 | 160.80 | -1.53% | 27,886,790 |
| Feb 12, 2026 | 155.20 | 163.50 | 155.10 | 163.30 | 163.30 | 5.70% | 60,442,390 |
| Feb 11, 2026 | 153.30 | 156.50 | 152.60 | 154.50 | 154.50 | -0.45% | 32,117,880 |
| Feb 10, 2026 | 157.30 | 159.00 | 153.90 | 155.20 | 155.20 | -1.27% | 35,024,810 |
| Feb 9, 2026 | 156.10 | 159.00 | 155.50 | 157.20 | 157.20 | 1.55% | 29,776,375 |
| Feb 6, 2026 | 154.30 | 155.20 | 150.90 | 154.80 | 154.80 | 0.32% | 34,775,460 |
| Feb 5, 2026 | 159.70 | 160.20 | 153.60 | 154.30 | 154.30 | -4.52% | 33,494,220 |
| Feb 4, 2026 | 166.00 | 169.70 | 161.40 | 161.60 | 161.60 | -2.06% | 43,574,740 |
| Feb 3, 2026 | 160.90 | 166.10 | 157.60 | 165.00 | 165.00 | 3.06% | 47,580,140 |
| Feb 2, 2026 | 155.00 | 162.80 | 153.00 | 160.10 | 160.10 | -0.74% | 56,743,310 |
| Jan 30, 2026 | 157.60 | 162.00 | 155.30 | 161.30 | 161.30 | 2.28% | 45,605,950 |
| Jan 29, 2026 | 151.50 | 161.90 | 151.00 | 157.70 | 157.70 | 4.92% | 71,274,340 |
| Jan 28, 2026 | 147.50 | 151.80 | 146.50 | 150.30 | 150.30 | 2.24% | 56,346,310 |
| Jan 27, 2026 | 150.90 | 151.50 | 146.30 | 147.00 | 147.00 | -2.52% | 34,994,940 |
| Jan 26, 2026 | 149.40 | 151.60 | 147.00 | 150.80 | 150.80 | -0.33% | 55,578,670 |
| Jan 23, 2026 | 149.20 | 152.40 | 148.40 | 151.30 | 151.30 | 1.89% | 43,464,250 |
| Jan 22, 2026 | 152.00 | 152.90 | 144.40 | 148.50 | 148.50 | -1.66% | 76,033,395 |
| Jan 21, 2026 | 147.30 | 151.00 | 146.80 | 151.00 | 151.00 | 2.86% | 44,963,820 |
| Jan 20, 2026 | 148.70 | 148.90 | 146.20 | 146.80 | 146.80 | -1.14% | 42,094,370 |
| Jan 19, 2026 | 145.60 | 149.30 | 145.40 | 148.50 | 148.50 | 2.56% | 44,295,920 |
| Jan 16, 2026 | 144.90 | 146.20 | 141.00 | 144.80 | 144.80 | 0.21% | 51,640,041 |
| Jan 15, 2026 | 146.20 | 146.40 | 141.50 | 144.50 | 144.50 | -1.10% | 32,432,110 |
| Jan 14, 2026 | 148.20 | 148.50 | 145.50 | 146.10 | 146.10 | -1.08% | 27,692,031 |
| Jan 13, 2026 | 146.00 | 148.70 | 145.20 | 147.70 | 147.70 | 1.44% | 31,414,140 |
| Jan 12, 2026 | 146.00 | 148.00 | 145.40 | 145.60 | 145.60 | 0.07% | 31,004,440 |
| Jan 9, 2026 | 146.50 | 147.40 | 144.50 | 145.50 | 145.50 | -0.21% | 26,627,584 |
| Jan 8, 2026 | 146.40 | 147.50 | 145.10 | 145.80 | 145.80 | -0.27% | 26,152,330 |
| Jan 7, 2026 | 150.70 | 151.10 | 145.90 | 146.20 | 146.20 | -2.73% | 35,181,691 |
| Jan 6, 2026 | 148.70 | 150.50 | 147.20 | 150.30 | 150.30 | 1.35% | 48,341,609 |
| Jan 5, 2026 | 150.60 | 150.90 | 147.60 | 148.30 | 148.30 | -0.94% | 35,743,230 |
| Jan 2, 2026 | 144.30 | 149.70 | 144.10 | 149.70 | 149.70 | 4.32% | 31,195,721 |
| Dec 31, 2025 | 142.80 | 144.60 | 142.50 | 143.50 | 143.50 | 1.06% | 22,541,240 |
| Dec 30, 2025 | 141.40 | 142.50 | 140.20 | 142.00 | 142.00 | 0.42% | 17,852,530 |
| Dec 29, 2025 | 139.10 | 142.60 | 138.50 | 141.40 | 141.40 | 1.43% | 21,197,040 |
| Dec 26, 2025 | 140.90 | 141.40 | 137.70 | 139.40 | 139.40 | -1.06% | 20,179,950 |
| Dec 25, 2025 | 141.60 | 142.30 | 140.50 | 140.90 | 140.90 | -0.21% | 6,825,656 |
| Dec 24, 2025 | 142.60 | 143.70 | 141.00 | 141.20 | 141.20 | -0.77% | 20,399,600 |
| Dec 23, 2025 | 143.60 | 145.00 | 141.80 | 142.30 | 142.30 | -1.18% | 24,444,980 |
| Dec 22, 2025 | 142.40 | 144.80 | 142.10 | 144.00 | 144.00 | 1.41% | 27,091,970 |
| Dec 19, 2025 | 143.60 | 144.00 | 141.40 | 142.00 | 142.00 | -1.11% | 26,550,370 |
| Dec 18, 2025 | 140.80 | 143.60 | 140.80 | 143.60 | 143.60 | 2.43% | 32,703,340 |
| Dec 17, 2025 | 139.30 | 141.10 | 138.40 | 140.20 | 140.20 | 0.36% | 24,075,690 |
| Dec 16, 2025 | 141.70 | 141.70 | 138.20 | 139.70 | 139.70 | -1.20% | 26,566,415 |
| Dec 15, 2025 | 140.70 | 142.30 | 140.30 | 141.40 | 141.40 | 0.71% | 25,705,810 |
| Dec 12, 2025 | 140.00 | 141.00 | 138.50 | 140.40 | 140.40 | 0.86% | 24,568,460 |
| Dec 11, 2025 | 140.10 | 141.00 | 138.60 | 139.20 | 139.20 | -0.36% | 37,533,230 |
| Dec 10, 2025 | 140.90 | 141.50 | 138.30 | 139.70 | 139.70 | -0.64% | 32,190,830 |
| Dec 9, 2025 | 141.60 | 142.70 | 139.80 | 140.60 | 140.60 | -0.42% | 27,576,200 |
| Dec 8, 2025 | 143.20 | 144.30 | 140.30 | 141.20 | 141.20 | -0.21% | 44,164,700 |
| Dec 5, 2025 | 137.30 | 141.70 | 136.60 | 141.50 | 141.50 | 2.98% | 35,039,190 |
| Dec 4, 2025 | 142.20 | 143.50 | 137.00 | 137.40 | 137.40 | -3.10% | 38,761,290 |
| Dec 3, 2025 | 142.50 | 143.30 | 139.80 | 141.80 | 141.80 | -0.14% | 78,011,610 |
| Dec 2, 2025 | 142.70 | 144.00 | 141.00 | 142.00 | 142.00 | -0.56% | 29,243,640 |
| Dec 1, 2025 | 138.70 | 143.60 | 137.30 | 142.80 | 142.80 | 2.81% | 37,313,010 |
| Nov 28, 2025 | 138.40 | 139.60 | 138.00 | 138.90 | 138.90 | 0.07% | 24,680,403 |
| Nov 27, 2025 | 138.90 | 140.30 | 138.40 | 138.80 | 138.80 | 0.87% | 23,562,610 |
| Nov 26, 2025 | 137.20 | 138.50 | 135.90 | 137.60 | 137.60 | 0.58% | 27,146,020 |
| Nov 25, 2025 | 135.70 | 138.30 | 135.10 | 136.80 | 136.80 | 1.26% | 37,260,250 |
| Nov 24, 2025 | 132.00 | 136.00 | 132.00 | 135.10 | 135.10 | 1.43% | 30,879,130 |
| Nov 21, 2025 | 134.60 | 134.60 | 132.00 | 133.20 | 133.20 | -1.70% | 23,633,060 |
| Nov 20, 2025 | 133.40 | 135.50 | 132.60 | 135.50 | 135.50 | 2.19% | 25,542,750 |
| Nov 19, 2025 | 130.00 | 134.20 | 129.10 | 132.60 | 132.60 | 2.63% | 38,940,930 |
| Nov 18, 2025 | 127.50 | 130.20 | 127.20 | 129.20 | 129.20 | 0.94% | 28,529,510 |
| Nov 17, 2025 | 130.10 | 130.60 | 127.20 | 128.00 | 128.00 | -0.93% | 39,451,140 |
| Nov 14, 2025 | 129.00 | 130.40 | 127.90 | 129.20 | 129.20 | -0.23% | 15,585,450 |
| Nov 13, 2025 | 129.80 | 130.90 | 128.40 | 129.50 | 129.50 | 0.31% | 19,006,440 |
| Nov 12, 2025 | 129.30 | 130.90 | 127.80 | 129.10 | 129.10 | 1.10% | 24,759,550 |
| Nov 11, 2025 | 130.10 | 132.10 | 124.20 | 127.70 | 127.70 | -1.84% | 48,006,530 |
| Nov 10, 2025 | 134.10 | 134.70 | 129.60 | 130.10 | 130.10 | -2.55% | 26,435,070 |
| Nov 7, 2025 | 136.80 | 137.00 | 131.50 | 133.50 | 133.50 | -2.27% | 31,292,090 |
| Nov 6, 2025 | 136.00 | 137.50 | 134.80 | 136.60 | 136.60 | 1.19% | 33,142,720 |
| Nov 5, 2025 | 134.20 | 136.50 | 132.30 | 135.00 | 135.00 | 0.60% | 37,789,380 |
| Nov 4, 2025 | 134.50 | 137.10 | 133.30 | 134.20 | 134.20 | -0.22% | 41,812,400 |
| Nov 3, 2025 | 135.40 | 138.90 | 134.10 | 134.50 | 134.50 | -0.07% | 47,979,360 |
| Oct 31, 2025 | 130.60 | 134.60 | 129.20 | 134.60 | 134.60 | 3.54% | 57,293,880 |
| Oct 30, 2025 | 130.40 | 131.30 | 128.20 | 130.00 | 130.00 | 1.56% | 37,491,610 |
| Oct 28, 2025 | 128.60 | 129.50 | 128.00 | 128.00 | 128.00 | -0.62% | 11,348,290 |
| Oct 27, 2025 | 131.00 | 131.40 | 128.20 | 128.80 | 128.80 | -2.13% | 31,453,240 |
| Oct 24, 2025 | 127.90 | 137.80 | 126.70 | 131.60 | 131.60 | 4.28% | 109,283,300 |
| Oct 23, 2025 | 126.40 | 129.10 | 125.30 | 126.20 | 126.20 | 0.16% | 60,700,230 |
| Oct 22, 2025 | 126.50 | 127.70 | 125.30 | 126.00 | 126.00 | 0.08% | 30,928,020 |
| Oct 21, 2025 | 124.40 | 127.40 | 123.40 | 125.90 | 125.90 | 1.37% | 37,392,880 |
| Oct 20, 2025 | 118.60 | 124.70 | 117.60 | 124.20 | 124.20 | 5.17% | 46,436,340 |
| Oct 17, 2025 | 119.40 | 120.30 | 115.40 | 118.10 | 118.10 | -1.99% | 41,818,980 |