Skip to main content
Garanti Faktoring A.S. (IST:GARFA)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.92
+2.36 (8.56%)
Apr 29, 2026, 10:05 AM GMT+3

Garanti Faktoring A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.1428.1627.5427.5627.56-2.06%589,783
Apr 27, 202628.0428.3227.6828.1428.140.57%1,317,993
Apr 24, 202628.4028.5627.7227.9827.98-1.27%994,833
Apr 22, 202628.0029.7628.0028.3428.341.80%1,837,211
Apr 21, 202628.5828.9027.8427.8427.84-2.52%844,074
Apr 20, 202628.7028.8428.5028.5628.56-1.72%922,707
Apr 17, 202628.3029.0828.3029.0629.062.90%1,480,270
Apr 16, 202628.2428.6027.9228.2428.240.28%831,918
Apr 15, 202627.9428.3027.7428.1628.160.93%714,605
Apr 14, 202627.5028.0027.5027.9027.902.57%580,973
Apr 13, 202627.7027.7026.3427.2027.20-2.58%892,551
Apr 10, 202627.2228.0427.2227.9227.922.80%1,120,073
Apr 9, 202627.6427.9827.1627.1627.16-1.59%1,168,298
Apr 8, 202628.9628.9627.5227.6027.603.37%1,697,613
Apr 7, 202627.4827.7026.6426.7026.70-2.84%1,038,291
Apr 6, 202626.5827.6426.5827.4827.483.39%918,104
Apr 3, 202627.1827.2626.5026.5826.58-2.28%808,201
Apr 2, 202626.3227.3226.3227.2027.202.03%1,074,070
Apr 1, 202626.6626.9026.5426.6626.661.52%846,176
Mar 31, 202626.3627.2026.0626.2626.26-0.38%582,559
Mar 30, 202626.2626.7225.7626.3626.361.23%897,734
Mar 27, 202626.2426.6025.7626.0426.040.08%917,931
Mar 26, 202626.4427.9026.0226.0226.02-1.59%1,858,917
Mar 25, 202626.8027.0226.3226.4426.44-1.05%901,682
Mar 24, 202628.0628.1426.6826.7226.72-4.78%869,157
Mar 23, 202626.9828.9626.7628.0628.063.39%1,941,764
Mar 19, 202626.7027.3026.6027.1427.141.34%417,140
Mar 18, 202627.3827.3826.4826.7826.780.30%657,905
Mar 17, 202625.9426.8025.9426.7026.703.25%836,135
Mar 16, 202626.0026.4225.8225.8625.86-0.54%452,329
Mar 13, 202626.4826.5025.7426.0026.00-1.52%489,884
Mar 12, 202626.2627.1626.1626.4026.400.30%703,736
Mar 11, 202626.4026.8426.1826.3226.32-0.23%645,802
Mar 10, 202626.0226.4825.8026.3826.383.78%904,651
Mar 9, 202625.4025.5624.6225.4225.42-1.40%837,382
Mar 6, 202626.4026.5825.7825.7825.78-2.57%627,451
Mar 5, 202626.0626.6426.0626.4626.462.00%644,565
Mar 4, 202626.1226.4425.8825.9425.94-0.31%789,245
Mar 3, 202626.0226.5825.8626.0226.02-0.69%937,210
Mar 2, 202625.0626.4625.0226.2026.20-4.24%1,150,535
Feb 27, 202627.7228.2827.1227.3627.36-1.65%985,890
Feb 26, 202628.0028.0027.2827.8227.82-0.64%747,649
Feb 25, 202629.0829.2027.9628.0028.00-3.65%1,231,795
Feb 24, 202629.7429.8629.0029.0629.06-1.89%829,661
Feb 23, 202629.6630.7428.8029.6229.621.44%1,755,124
Feb 20, 202629.2029.9828.4029.2029.20-1,715,847
Feb 19, 202631.3231.6229.0029.2029.20-6.53%2,543,474
Feb 18, 202630.1233.0429.9831.2431.243.99%8,959,991
Feb 17, 202629.3830.5029.1630.0430.042.32%1,504,478
Feb 16, 202629.1229.6629.1229.3629.360.96%1,061,787
Feb 13, 202629.2829.5428.9229.0829.08-0.55%759,431
Feb 12, 202628.9829.2628.7029.2429.240.97%995,547
Feb 11, 202628.6029.0228.4428.9628.960.84%851,140
Feb 10, 202628.6629.0828.3028.7228.720.35%1,151,283
Feb 9, 202628.6228.9628.3828.6228.62-1,161,513
Feb 6, 202628.5028.6428.0228.6228.62-0.14%712,529
Feb 5, 202629.6429.9028.1628.6628.66-3.63%1,607,526
Feb 4, 202630.2030.2029.7429.7429.74-1.72%1,155,259
Feb 3, 202630.6630.6629.8630.2630.26-0.26%1,681,948
Feb 2, 202630.9831.0030.2030.3430.34-3.68%2,331,170
Jan 30, 202630.5032.0429.1031.5031.504.65%4,472,558
Jan 29, 202629.3030.1228.5030.1030.102.73%2,016,605
Jan 28, 202629.4029.5629.2029.3029.30-0.34%967,888
Jan 27, 202629.9230.1229.2429.4029.40-2.20%1,191,840
Jan 26, 202629.9430.3629.4230.0630.061.21%2,210,808
Jan 23, 202629.1430.0028.9029.7029.701.92%1,236,636
Jan 22, 202628.8629.6628.7429.1429.140.97%1,369,719
Jan 21, 202629.6029.7028.5028.8628.86-2.30%1,459,031
Jan 20, 202629.1030.5029.0229.5429.541.51%2,600,814
Jan 19, 202629.5829.8428.9229.1029.10-1.62%1,321,555
Jan 16, 202629.5430.2629.0829.5829.580.14%1,749,201
Jan 15, 202629.5230.0028.0629.5429.54-0.54%2,478,846
Jan 14, 202630.5631.9429.7029.7029.70-2.62%5,601,684
Jan 13, 202627.7430.5027.7430.5030.509.95%4,228,336
Jan 12, 202628.1028.3227.0627.7427.74-1.28%833,244
Jan 9, 202626.9828.6026.9228.1028.103.84%1,872,740
Jan 8, 202627.3027.4226.3627.0627.06-0.88%1,079,693
Jan 7, 202627.0627.7027.0627.3027.300.59%1,024,713
Jan 6, 202627.1627.4026.9627.1427.14-1,040,851
Jan 5, 202627.4427.8427.0627.1427.14-1.09%1,005,100
Jan 2, 202627.7429.2027.1227.4427.44-1.22%2,128,997
Dec 31, 202526.1828.0025.5027.7827.786.11%568,834
Dec 30, 202526.5026.9025.8826.1826.18-2.09%528,868
Dec 29, 202525.6627.2025.6226.7426.744.29%833,909
Dec 26, 202525.4825.8025.2625.6425.640.31%298,947
Dec 25, 202525.4425.9025.1825.5625.560.63%351,761
Dec 24, 202525.5026.0425.3625.4025.40-1.01%732,559
Dec 23, 202526.7626.9425.4425.6625.66-4.25%741,274
Dec 22, 202525.4427.0825.3826.8026.808.50%1,405,973
Dec 19, 202524.7024.8624.4424.7024.70-0.08%169,243
Dec 18, 202524.6424.9424.5024.7224.72-1.04%333,200
Dec 17, 202525.3825.3824.6424.9824.98-1.19%417,378
Dec 16, 202525.7425.7625.2025.2825.28-1.79%277,701
Dec 15, 202525.5426.1825.5025.7425.740.78%425,229
Dec 12, 202525.5825.7225.2025.5425.54-0.16%330,396
Dec 11, 202525.6425.9225.4425.5825.58-0.08%296,695
Dec 10, 202525.2626.0025.0425.6025.601.35%373,714
Dec 9, 202524.7425.6224.7225.2625.260.72%294,558
Dec 8, 202524.9625.6224.5425.0825.080.80%252,678
Dec 5, 202525.0825.1824.7424.8824.88-0.80%242,636