Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey
· Delayed Price · Currency is TRY 315.00
-2.00 (-0.63%)
Last updated: Mar 6, 2026, 1:55 PM GMT+3
IST:GATEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 317.00 | 317.00 | 315.00 | 316.75 | 316.75 | -0.08% | 33,847 |
| Mar 5, 2026 | 323.00 | 323.00 | 317.00 | 317.00 | 317.00 | -1.86% | 8,708 |
| Mar 4, 2026 | 329.75 | 329.75 | 323.00 | 323.00 | 323.00 | -2.05% | 10,149 |
| Mar 3, 2026 | 330.00 | 330.00 | 329.75 | 329.75 | 329.75 | 1.77% | 19,043 |
| Mar 2, 2026 | 338.00 | 338.00 | 311.50 | 324.00 | 324.00 | -5.26% | 9,634 |
| Feb 27, 2026 | 345.00 | 345.00 | 340.00 | 342.00 | 342.00 | -0.87% | 21,798 |
| Feb 26, 2026 | 351.25 | 351.25 | 345.00 | 345.00 | 345.00 | -1.15% | 9,306 |
| Feb 25, 2026 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.57% | 16,797 |
| Feb 24, 2026 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | -1.13% | 36,268 |
| Feb 23, 2026 | 362.00 | 362.00 | 355.00 | 355.00 | 355.00 | -1.93% | 26,123 |
| Feb 20, 2026 | 385.00 | 385.00 | 362.00 | 362.00 | 362.00 | 3.35% | 36,950 |
| Feb 19, 2026 | 350.00 | 355.00 | 350.00 | 350.25 | 350.25 | -1.34% | 46,735 |
| Feb 18, 2026 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | - | 43,452 |
| Feb 17, 2026 | 355.25 | 356.00 | 355.00 | 355.00 | 355.00 | -0.07% | 27,000 |
| Feb 16, 2026 | 367.75 | 367.75 | 355.25 | 355.25 | 355.25 | -3.46% | 6,966 |
| Feb 13, 2026 | 378.25 | 378.25 | 368.00 | 368.00 | 368.00 | 2.79% | 20,057 |
| Feb 12, 2026 | 354.50 | 358.00 | 351.00 | 358.00 | 358.00 | 5.29% | 28,397 |
| Feb 11, 2026 | 350.00 | 350.00 | 335.25 | 340.00 | 340.00 | -3.13% | 5,433 |
| Feb 10, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0.29% | 38,929 |
| Feb 9, 2026 | 345.00 | 350.00 | 344.00 | 350.00 | 350.00 | 1.89% | 56,278 |
| Feb 6, 2026 | 360.00 | 360.00 | 343.50 | 343.50 | 343.50 | -2.69% | 66,864 |
| Feb 5, 2026 | 340.00 | 355.00 | 340.00 | 353.00 | 353.00 | 3.82% | 98,772 |
| Feb 4, 2026 | 332.00 | 340.50 | 332.00 | 340.00 | 340.00 | 0.15% | 46,429 |
| Feb 3, 2026 | 350.00 | 350.00 | 339.50 | 339.50 | 339.50 | -1.59% | 31,840 |
| Feb 2, 2026 | 310.50 | 345.00 | 310.50 | 345.00 | 345.00 | 0.07% | 56,370 |
| Jan 30, 2026 | 372.00 | 372.00 | 344.75 | 344.75 | 344.75 | -0.07% | 197,186 |
| Jan 29, 2026 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | 3.92% | 98,146 |
| Jan 28, 2026 | 305.25 | 332.00 | 305.25 | 332.00 | 332.00 | 9.93% | 35,368 |
| Jan 27, 2026 | 292.00 | 302.00 | 292.00 | 302.00 | 302.00 | 6.34% | 34,908 |
| Jan 26, 2026 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | -2.41% | 29,488 |
| Jan 23, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | 0.34% | 20,705 |
| Jan 22, 2026 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | -1.36% | 22,027 |
| Jan 21, 2026 | 310.00 | 310.00 | 294.00 | 294.00 | 294.00 | 3.70% | 26,619 |
| Jan 20, 2026 | 291.00 | 291.00 | 264.75 | 283.50 | 283.50 | -3.57% | 15,253 |
| Jan 19, 2026 | 286.50 | 295.00 | 286.50 | 294.00 | 294.00 | 5.00% | 15,798 |
| Jan 16, 2026 | 277.00 | 280.00 | 275.00 | 280.00 | 280.00 | 1.08% | 14,626 |
| Jan 15, 2026 | 290.00 | 290.00 | 277.00 | 277.00 | 277.00 | 2.21% | 6,188 |
| Jan 14, 2026 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | -1.81% | 21,229 |
| Jan 13, 2026 | 284.00 | 284.00 | 276.00 | 276.00 | 276.00 | -2.39% | 7,303 |
| Jan 12, 2026 | 285.25 | 285.25 | 282.75 | 282.75 | 282.75 | 0.09% | 13,405 |
| Jan 9, 2026 | 286.50 | 286.50 | 279.00 | 282.50 | 282.50 | 1.62% | 14,949 |
| Jan 8, 2026 | 278.25 | 278.25 | 277.50 | 278.00 | 278.00 | -0.09% | 21,258 |
| Jan 7, 2026 | 283.00 | 283.00 | 278.25 | 278.25 | 278.25 | -2.02% | 7,741 |
| Jan 6, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.40% | 10,758 |
| Jan 5, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 11,428 |
| Jan 2, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 6.38% | 11,582 |
| Dec 31, 2025 | 272.00 | 282.00 | 272.00 | 282.00 | 282.00 | 5.22% | 11,930 |
| Dec 30, 2025 | 261.00 | 268.00 | 261.00 | 268.00 | 268.00 | 2.98% | 24,209 |
| Dec 29, 2025 | 288.50 | 288.50 | 260.25 | 260.25 | 260.25 | -9.95% | 45,309 |
| Dec 26, 2025 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.86% | 23,669 |
| Dec 25, 2025 | 291.00 | 292.00 | 291.00 | 291.50 | 291.50 | 0.52% | 17,315 |
| Dec 24, 2025 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | 1.05% | 13,192 |
| Dec 23, 2025 | 284.00 | 288.50 | 284.00 | 287.00 | 287.00 | 0.88% | 22,751 |
| Dec 22, 2025 | 296.75 | 296.75 | 284.50 | 284.50 | 284.50 | -4.21% | 6,049 |
| Dec 19, 2025 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | 0.34% | 12,472 |
| Dec 18, 2025 | 294.00 | 296.00 | 293.75 | 296.00 | 296.00 | 0.34% | 73,565 |
| Dec 17, 2025 | 290.00 | 295.00 | 268.50 | 295.00 | 295.00 | 3.42% | 28,282 |
| Dec 16, 2025 | 294.00 | 294.00 | 285.25 | 285.25 | 285.25 | 0.09% | 26,894 |
| Dec 15, 2025 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 0.53% | 13,457 |
| Dec 12, 2025 | 280.00 | 283.50 | 280.00 | 283.50 | 283.50 | -0.18% | 11,689 |
| Dec 11, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -0.35% | 25,774 |
| Dec 10, 2025 | 277.00 | 285.00 | 277.00 | 285.00 | 285.00 | 2.89% | 29,978 |
| Dec 9, 2025 | 264.00 | 277.00 | 264.00 | 277.00 | 277.00 | 5.32% | 29,334 |
| Dec 8, 2025 | 260.50 | 263.00 | 260.50 | 263.00 | 263.00 | 0.77% | 18,905 |
| Dec 5, 2025 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.56% | 38,132 |
| Dec 4, 2025 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | -0.77% | 5,227 |
| Dec 3, 2025 | 260.00 | 260.00 | 257.25 | 259.00 | 259.00 | -1.15% | 12,961 |
| Dec 2, 2025 | 279.75 | 279.75 | 262.00 | 262.00 | 262.00 | -6.34% | 8,990 |
| Dec 1, 2025 | 288.25 | 288.25 | 279.75 | 279.75 | 279.75 | -2.95% | 23,922 |
| Nov 28, 2025 | 277.00 | 288.25 | 277.00 | 288.25 | 288.25 | 4.06% | 18,442 |
| Nov 27, 2025 | 277.00 | 279.00 | 277.00 | 277.00 | 277.00 | -2.81% | 41,838 |
| Nov 26, 2025 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 3.35% | 71,201 |
| Nov 25, 2025 | 240.00 | 275.75 | 240.00 | 275.75 | 275.75 | 9.97% | 78,232 |
| Nov 24, 2025 | 252.50 | 252.50 | 250.75 | 250.75 | 250.75 | 0.50% | 30,814 |
| Nov 21, 2025 | 245.00 | 250.00 | 245.00 | 249.50 | 249.50 | 3.57% | 26,330 |
| Nov 20, 2025 | 238.30 | 242.20 | 238.30 | 240.90 | 240.90 | 1.05% | 15,679 |
| Nov 19, 2025 | 235.00 | 245.00 | 235.00 | 238.40 | 238.40 | 1.45% | 23,461 |
| Nov 18, 2025 | 247.00 | 247.00 | 235.00 | 235.00 | 235.00 | 0.73% | 35,096 |
| Nov 17, 2025 | 232.00 | 234.90 | 232.00 | 233.30 | 233.30 | 6.05% | 21,777 |
| Nov 14, 2025 | 206.90 | 220.00 | 206.90 | 220.00 | 220.00 | 6.02% | 15,911 |
| Nov 13, 2025 | 218.50 | 218.50 | 207.50 | 207.50 | 207.50 | -5.25% | 24,385 |
| Nov 12, 2025 | 223.50 | 223.50 | 219.00 | 219.00 | 219.00 | -2.01% | 5,477 |
| Nov 11, 2025 | 231.50 | 231.50 | 223.50 | 223.50 | 223.50 | -3.46% | 9,469 |
| Nov 10, 2025 | 239.50 | 239.50 | 231.50 | 231.50 | 231.50 | -3.14% | 13,474 |
| Nov 7, 2025 | 234.70 | 240.00 | 233.00 | 239.00 | 239.00 | 1.83% | 27,090 |
| Nov 6, 2025 | 235.00 | 235.00 | 234.50 | 234.70 | 234.70 | 9.21% | 20,575 |
| Nov 5, 2025 | 216.30 | 216.30 | 211.60 | 214.90 | 214.90 | -0.78% | 16,588 |
| Nov 4, 2025 | 227.00 | 227.00 | 216.60 | 216.60 | 216.60 | -5.00% | 20,556 |
| Nov 3, 2025 | 230.00 | 230.00 | 221.70 | 228.00 | 228.00 | -0.87% | 24,982 |
| Oct 31, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | -0.30% | 14,670 |
| Oct 30, 2025 | 230.80 | 230.80 | 230.70 | 230.70 | 230.70 | -1.20% | 17,112 |
| Oct 28, 2025 | 221.30 | 235.00 | 221.30 | 233.50 | 233.50 | 0.09% | 7,070 |
| Oct 27, 2025 | 237.00 | 237.00 | 233.30 | 233.30 | 233.30 | -0.72% | 22,323 |
| Oct 24, 2025 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 3.98% | 16,282 |
| Oct 23, 2025 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | 0.44% | 22,728 |
| Oct 22, 2025 | 238.10 | 238.10 | 225.00 | 225.00 | 225.00 | -1.53% | 39,163 |
| Oct 21, 2025 | 219.00 | 229.00 | 219.00 | 228.50 | 228.50 | -0.22% | 9,542 |
| Oct 20, 2025 | 231.50 | 231.50 | 229.00 | 229.00 | 229.00 | -0.95% | 10,342 |
| Oct 17, 2025 | 231.00 | 231.20 | 231.00 | 231.20 | 231.20 | 0.92% | 15,188 |
| Oct 16, 2025 | 248.50 | 248.50 | 228.70 | 229.10 | 229.10 | -7.81% | 8,605 |