Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey
· Delayed Price · Currency is TRY 335.00
-14.00 (-4.01%)
Last updated: Apr 28, 2026, 1:55 PM GMT+3
IST:GATEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 349.00 | 349.00 | 335.00 | 340.00 | 340.00 | -2.58% | 15,058 |
| Apr 27, 2026 | 350.00 | 350.00 | 340.00 | 349.00 | 349.00 | -0.29% | 153,233 |
| Apr 24, 2026 | 339.75 | 350.00 | 333.00 | 350.00 | 350.00 | 2.94% | 18,938 |
| Apr 22, 2026 | 347.50 | 347.50 | 340.00 | 340.00 | 340.00 | -2.16% | 20,675 |
| Apr 21, 2026 | 350.00 | 350.00 | 326.00 | 347.50 | 347.50 | -0.71% | 22,537 |
| Apr 20, 2026 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 1.74% | 427,178 |
| Apr 17, 2026 | 345.00 | 345.00 | 344.00 | 344.00 | 344.00 | 1.25% | 516,453 |
| Apr 16, 2026 | 339.75 | 340.00 | 339.75 | 339.75 | 339.75 | - | 34,094 |
| Apr 15, 2026 | 340.00 | 340.00 | 339.75 | 339.75 | 339.75 | -0.88% | 19,018 |
| Apr 14, 2026 | 344.00 | 344.00 | 342.75 | 342.75 | 342.75 | 1.33% | 15,099 |
| Apr 13, 2026 | 340.00 | 340.00 | 335.00 | 338.25 | 338.25 | -0.44% | 22,396 |
| Apr 10, 2026 | 345.00 | 345.00 | 330.00 | 339.75 | 339.75 | 3.03% | 34,869 |
| Apr 9, 2026 | 329.75 | 329.75 | 329.50 | 329.75 | 329.75 | 6.03% | 28,573 |
| Apr 8, 2026 | 292.00 | 311.00 | 292.00 | 311.00 | 311.00 | 6.51% | 29,022 |
| Apr 7, 2026 | 300.25 | 300.25 | 292.00 | 292.00 | 292.00 | -2.34% | 17,236 |
| Apr 6, 2026 | 302.00 | 302.00 | 298.00 | 299.00 | 299.00 | -1.32% | 18,267 |
| Apr 3, 2026 | 303.00 | 304.00 | 303.00 | 303.00 | 303.00 | -2.18% | 12,285 |
| Apr 2, 2026 | 319.25 | 319.25 | 309.75 | 309.75 | 309.75 | -6.14% | 15,624 |
| Apr 1, 2026 | 309.75 | 330.00 | 309.75 | 330.00 | 330.00 | 9.91% | 28,594 |
| Mar 31, 2026 | 305.00 | 305.00 | 300.25 | 300.25 | 300.25 | -1.56% | 14,444 |
| Mar 30, 2026 | 310.00 | 310.00 | 304.00 | 305.00 | 305.00 | 3.39% | 11,297 |
| Mar 27, 2026 | 295.00 | 295.00 | 293.50 | 295.00 | 295.00 | 1.72% | 19,440 |
| Mar 26, 2026 | 296.25 | 296.25 | 290.00 | 290.00 | 290.00 | -2.68% | 22,444 |
| Mar 25, 2026 | 307.25 | 307.25 | 298.00 | 298.00 | 298.00 | -3.01% | 14,512 |
| Mar 24, 2026 | 310.00 | 310.00 | 307.25 | 307.25 | 307.25 | -0.89% | 9,482 |
| Mar 23, 2026 | 319.00 | 319.00 | 310.00 | 310.00 | 310.00 | -4.02% | 9,822 |
| Mar 19, 2026 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | 2.22% | 5,522 |
| Mar 18, 2026 | 329.00 | 329.00 | 316.00 | 316.00 | 316.00 | -3.95% | 13,801 |
| Mar 17, 2026 | 330.75 | 330.75 | 321.00 | 329.00 | 329.00 | 0.38% | 11,393 |
| Mar 16, 2026 | 328.00 | 328.00 | 325.00 | 327.75 | 327.75 | -0.08% | 11,413 |
| Mar 13, 2026 | 337.00 | 337.00 | 321.50 | 328.00 | 328.00 | 3.47% | 11,885 |
| Mar 12, 2026 | 320.00 | 320.00 | 301.50 | 317.00 | 317.00 | -2.46% | 26,809 |
| Mar 11, 2026 | 330.00 | 330.00 | 297.00 | 325.00 | 325.00 | -1.52% | 38,674 |
| Mar 10, 2026 | 341.00 | 341.00 | 330.00 | 330.00 | 330.00 | 6.45% | 15,467 |
| Mar 9, 2026 | 305.50 | 310.00 | 305.50 | 310.00 | 310.00 | -2.13% | 11,856 |
| 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 |