Skip to main content
Garanti Faktoring A.S. (IST:GARFA)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.88
-0.20 (-0.80%)
Dec 5, 2025, 6:08 PM GMT+3

Garanti Faktoring A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0825.1824.7424.8824.88-0.80%242,636
Dec 4, 202525.5825.7825.0225.0825.08-1.65%270,148
Dec 3, 202525.6626.2225.2625.5025.50-0.31%415,372
Dec 2, 202524.6026.0224.4825.5825.583.98%581,443
Dec 1, 202524.2424.7424.2424.6024.601.65%263,120
Nov 28, 202524.6024.7023.7424.2024.20-1.94%222,534
Nov 27, 202524.4224.9624.2624.6824.681.23%314,745
Nov 26, 202524.7424.9224.3624.3824.38-1.93%280,247
Nov 25, 202525.2825.3624.2424.8624.86-1.66%557,796
Nov 24, 202525.3425.3625.0025.2825.28-0.32%277,346
Nov 21, 202525.7825.8824.8625.3625.36-2.08%269,878
Nov 20, 202525.7825.9825.5425.9025.901.25%404,701
Nov 19, 202525.2425.9825.1825.5825.581.35%445,224
Nov 18, 202525.2625.4024.9625.2425.24-0.08%302,065
Nov 17, 202525.1625.7224.9425.2625.261.04%433,713
Nov 14, 202525.0025.4824.6625.0025.00-0.32%438,567
Nov 13, 202525.3025.4224.9825.0825.08-0.24%299,725
Nov 12, 202525.3825.5025.0025.1425.14-1.57%458,961
Nov 11, 202525.2425.6024.7025.5425.541.19%664,771
Nov 10, 202525.7626.0024.9425.2425.24-1.94%508,053
Nov 7, 202526.2026.2225.4025.7425.74-1.83%479,770
Nov 6, 202526.2226.4825.9026.2226.220.23%404,648
Nov 5, 202526.7426.7426.0626.1626.16-1.73%504,206
Nov 4, 202527.2227.3026.4026.6226.62-2.13%427,310
Nov 3, 202526.7427.5426.5227.2027.201.72%730,628
Oct 31, 202527.1427.1426.0426.7426.74-1.69%648,446
Oct 30, 202527.9028.0226.8627.2027.20-2.23%987,779
Oct 28, 202526.6027.9226.3827.8227.828.42%861,662
Oct 27, 202525.9026.0225.4625.6625.66-0.93%407,372
Oct 24, 202525.1826.3425.0225.9025.903.02%813,060
Oct 23, 202524.4225.2024.4225.1425.142.53%347,172
Oct 22, 202524.4424.8424.3824.5224.520.33%391,883
Oct 21, 202524.8024.9024.2424.4424.44-0.89%245,185
Oct 20, 202524.3024.7223.8024.6624.661.90%390,271
Oct 17, 202524.8424.8823.7224.2024.20-2.73%608,520
Oct 16, 202525.2825.8224.8824.8824.88-2.05%305,235
Oct 15, 202524.7825.8024.7225.4025.402.75%339,770
Oct 14, 202525.7625.8224.3224.7224.72-3.13%484,353
Oct 13, 202525.6025.9825.2025.5225.52-2.22%461,788
Oct 10, 202525.5026.9225.2026.1026.102.35%575,996
Oct 9, 202525.9025.9625.3225.5025.50-1.92%641,280
Oct 8, 202526.3026.5025.5226.0026.00-1.89%963,043
Oct 7, 202525.5427.3225.5426.5026.506.00%827,513
Oct 6, 202527.5027.7825.0025.0025.00-8.69%523,284
Oct 3, 202527.9828.4027.3827.3827.38-2.21%411,855
Oct 2, 202527.8028.9427.5028.0028.000.86%619,678
Oct 1, 202528.0028.2427.1227.7627.76-1.07%521,270
Sep 30, 202528.5628.5627.5628.0628.06-1.89%570,949
Sep 29, 202529.3429.3428.0028.6028.60-2.52%467,473
Sep 26, 202529.6830.5029.0829.3429.34-1.08%809,038
Sep 25, 202529.1829.8628.9229.6629.661.64%708,321
Sep 24, 202529.1829.4028.6429.1829.18-505,551
Sep 23, 202529.6630.0628.7229.1829.18-2.41%721,507
Sep 22, 202528.1630.0028.1629.9029.906.41%891,535
Sep 19, 202527.8028.2027.5028.1028.101.08%577,866
Sep 18, 202527.8628.2427.6827.8027.80-0.22%604,354
Sep 17, 202528.3228.3827.7627.8627.86-1.21%464,800
Sep 16, 202527.9228.8827.5028.2028.200.86%694,272
Sep 15, 202526.2028.3025.6427.9627.966.72%725,117
Sep 12, 202526.4626.4625.5026.2026.20-0.98%620,879
Sep 11, 202527.0027.6626.4626.4626.46-3.01%700,259
Sep 10, 202527.5627.7626.9027.2827.28-0.87%531,923
Sep 9, 202527.5028.3627.0427.5227.52-0.86%462,455
Sep 8, 202528.6628.6627.6227.7627.76-3.88%631,275
Sep 5, 202529.0029.7828.3628.8828.88-0.89%740,442
Sep 4, 202529.9830.5829.0029.1429.14-2.80%1,008,228
Sep 3, 202527.5030.0027.0029.9829.987.46%1,415,580
Sep 2, 202528.0428.7825.9427.9027.90-0.64%1,181,497
Sep 1, 202528.7428.7427.6028.0828.08-3.17%954,408
Aug 29, 202530.4630.4628.0829.0029.00-4.86%1,715,568
Aug 28, 202531.2832.4829.7230.4830.48-4.03%1,940,262
Aug 27, 202528.8032.0028.3031.7631.768.77%2,805,370
Aug 26, 202526.5629.2026.0229.2029.209.94%2,642,834
Aug 25, 202525.6026.9625.5026.5626.563.75%1,530,528
Aug 22, 202525.9026.0425.5025.6025.60-1.16%743,260
Aug 21, 202524.8826.0024.7025.9025.904.10%1,120,072
Aug 20, 202524.9625.3824.6024.8824.88-0.32%846,905
Aug 19, 202525.1025.2024.5424.9624.96-1.03%800,931
Aug 18, 202525.6625.7224.7025.2225.22-0.63%893,956
Aug 15, 202525.3025.8024.8625.3825.38-0.08%583,700
Aug 14, 202526.1226.1625.2425.4025.40-2.76%961,365
Aug 13, 202526.7827.1026.0426.1226.12-2.46%706,915
Aug 12, 202526.4027.0025.8826.7826.781.21%969,904
Aug 11, 202526.1626.9825.8026.4626.460.76%952,209
Aug 8, 202525.1026.9024.6026.2626.264.62%1,207,327
Aug 7, 202525.5426.0024.8025.1025.10-1.72%958,103
Aug 6, 202526.2026.3025.5425.5425.54-2.44%875,168
Aug 5, 202526.7026.8426.0026.1826.18-1.73%737,804
Aug 4, 202526.0027.1825.6826.6426.641.68%1,238,939
Aug 1, 202525.2026.5024.8426.2026.203.31%1,571,224
Jul 31, 202523.2025.7023.2025.3625.36-1.55%1,294,400
Jul 30, 202526.1027.0825.7225.7625.760.31%1,663,974
Jul 29, 202525.3225.7224.6825.6825.681.50%1,074,101
Jul 28, 202525.4827.1025.0225.3025.30-0.78%1,427,015
Jul 25, 202523.7825.7623.3425.5025.507.23%1,963,459
Jul 24, 202523.9824.1223.5223.7823.78-0.83%672,522
Jul 23, 202523.9424.0423.3823.9823.980.17%749,025
Jul 22, 202524.3624.7023.8623.9423.94-1.72%819,287
Jul 21, 202523.7024.9023.5624.3624.362.78%1,086,259
Jul 18, 202524.2024.6223.6623.7023.70-1.99%934,103