Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey
· Delayed Price · Currency is TRY 5.70
+0.24 (4.40%)
Last updated: Mar 10, 2026, 11:55 AM GMT+3
IST:GEDIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.46 | 5.52 | 5.34 | 5.46 | 5.46 | -0.36% | 4,960,082 |
| Mar 6, 2026 | 5.46 | 5.56 | 5.34 | 5.48 | 5.48 | - | 4,262,080 |
| Mar 5, 2026 | 5.44 | 5.54 | 5.44 | 5.48 | 5.48 | 1.11% | 3,747,006 |
| Mar 4, 2026 | 5.44 | 5.52 | 5.34 | 5.42 | 5.42 | -0.18% | 6,049,790 |
| Mar 3, 2026 | 5.50 | 5.60 | 5.43 | 5.43 | 5.43 | -1.45% | 4,006,271 |
| Mar 2, 2026 | 5.49 | 5.62 | 5.38 | 5.51 | 5.51 | -5.49% | 7,954,879 |
| Feb 27, 2026 | 5.84 | 5.90 | 5.66 | 5.83 | 5.83 | -0.17% | 6,339,236 |
| Feb 26, 2026 | 5.80 | 5.89 | 5.71 | 5.84 | 5.84 | 2.28% | 4,815,690 |
| Feb 25, 2026 | 5.84 | 5.84 | 5.62 | 5.71 | 5.71 | -2.23% | 7,675,855 |
| Feb 24, 2026 | 6.01 | 6.01 | 5.78 | 5.84 | 5.84 | -2.83% | 6,041,984 |
| Feb 23, 2026 | 6.03 | 6.17 | 5.93 | 6.01 | 6.01 | 1.69% | 11,108,010 |
| Feb 20, 2026 | 5.96 | 6.02 | 5.84 | 5.91 | 5.91 | -0.84% | 7,618,886 |
| Feb 19, 2026 | 6.36 | 6.49 | 5.87 | 5.96 | 5.96 | -5.99% | 12,447,100 |
| Feb 18, 2026 | 6.66 | 7.10 | 6.33 | 6.34 | 6.34 | -3.50% | 28,491,480 |
| Feb 17, 2026 | 6.65 | 6.75 | 6.48 | 6.57 | 6.57 | -0.90% | 16,070,860 |
| Feb 16, 2026 | 6.35 | 6.65 | 6.30 | 6.63 | 6.63 | 6.25% | 18,200,660 |
| Feb 13, 2026 | 6.23 | 6.38 | 6.22 | 6.24 | 6.24 | -0.79% | 10,891,303 |
| Feb 12, 2026 | 6.20 | 6.34 | 6.18 | 6.29 | 6.29 | 2.11% | 10,229,190 |
| Feb 11, 2026 | 6.13 | 6.74 | 6.08 | 6.16 | 6.16 | 0.49% | 43,835,620 |
| Feb 10, 2026 | 6.14 | 6.16 | 6.06 | 6.13 | 6.13 | 0.16% | 6,961,094 |
| Feb 9, 2026 | 5.91 | 6.12 | 5.91 | 6.12 | 6.12 | 3.73% | 4,809,816 |
| Feb 6, 2026 | 5.90 | 5.95 | 5.82 | 5.90 | 5.90 | -0.51% | 3,434,866 |
| Feb 5, 2026 | 6.04 | 6.07 | 5.92 | 5.93 | 5.93 | -1.98% | 4,525,040 |
| Feb 4, 2026 | 6.19 | 6.19 | 6.03 | 6.05 | 6.05 | -1.14% | 7,558,060 |
| Feb 3, 2026 | 6.00 | 6.19 | 5.97 | 6.12 | 6.12 | 2.34% | 10,468,160 |
| Feb 2, 2026 | 5.89 | 6.05 | 5.77 | 5.98 | 5.98 | 1.18% | 10,325,830 |
| Jan 30, 2026 | 5.91 | 5.97 | 5.88 | 5.91 | 5.91 | - | 5,070,955 |
| Jan 29, 2026 | 5.94 | 5.98 | 5.87 | 5.91 | 5.91 | -0.34% | 4,307,941 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | - | 5,206,935 |
| Jan 27, 2026 | 6.02 | 6.03 | 5.92 | 5.93 | 5.93 | -1.50% | 3,269,414 |
| Jan 26, 2026 | 5.91 | 6.04 | 5.89 | 6.02 | 6.02 | 1.52% | 6,138,036 |
| Jan 23, 2026 | 5.84 | 6.02 | 5.80 | 5.93 | 5.93 | 1.89% | 8,032,752 |
| Jan 22, 2026 | 5.79 | 5.87 | 5.77 | 5.82 | 5.82 | 0.69% | 3,911,895 |
| Jan 21, 2026 | 5.91 | 5.93 | 5.75 | 5.78 | 5.78 | -2.20% | 5,549,110 |
| Jan 20, 2026 | 6.20 | 6.30 | 5.90 | 5.91 | 5.91 | -4.68% | 16,622,180 |
| Jan 19, 2026 | 5.92 | 6.24 | 5.87 | 6.20 | 6.20 | 5.08% | 9,728,305 |
| Jan 16, 2026 | 5.91 | 5.92 | 5.84 | 5.90 | 5.90 | -0.17% | 3,186,481 |
| Jan 15, 2026 | 5.87 | 5.95 | 5.80 | 5.91 | 5.91 | 1.55% | 2,424,188 |
| Jan 14, 2026 | 5.97 | 6.00 | 5.82 | 5.82 | 5.82 | -2.18% | 3,095,027 |
| Jan 13, 2026 | 5.90 | 5.97 | 5.85 | 5.95 | 5.95 | 0.85% | 4,154,717 |
| Jan 12, 2026 | 6.00 | 6.03 | 5.88 | 5.90 | 5.90 | -1.50% | 3,620,872 |
| Jan 9, 2026 | 6.02 | 6.03 | 5.90 | 5.99 | 5.99 | 0.17% | 4,019,021 |
| Jan 8, 2026 | 6.09 | 6.10 | 5.92 | 5.98 | 5.98 | -0.66% | 3,128,038 |
| Jan 7, 2026 | 6.03 | 6.27 | 5.99 | 6.02 | 6.02 | 0.17% | 10,011,670 |
| Jan 6, 2026 | 6.07 | 6.07 | 5.93 | 6.01 | 6.01 | -0.99% | 4,189,334 |
| Jan 5, 2026 | 6.07 | 6.19 | 6.00 | 6.07 | 6.07 | - | 7,443,666 |
| Jan 2, 2026 | 5.72 | 6.21 | 5.71 | 6.07 | 6.07 | 6.49% | 19,157,230 |
| Dec 31, 2025 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | 0.18% | 2,945,000 |
| Dec 30, 2025 | 5.70 | 5.72 | 5.58 | 5.69 | 5.69 | 1.07% | 2,655,409 |
| Dec 29, 2025 | 5.69 | 5.72 | 5.58 | 5.63 | 5.63 | -1.05% | 6,425,929 |
| Dec 26, 2025 | 5.85 | 5.87 | 5.67 | 5.69 | 5.69 | -2.40% | 4,194,253 |
| Dec 25, 2025 | 5.76 | 6.01 | 5.74 | 5.83 | 5.83 | 1.39% | 5,429,649 |
| Dec 24, 2025 | 5.76 | 5.85 | 5.72 | 5.75 | 5.75 | -0.17% | 3,438,493 |
| Dec 23, 2025 | 5.86 | 5.88 | 5.74 | 5.76 | 5.76 | -2.04% | 3,816,177 |
| Dec 22, 2025 | 6.03 | 6.05 | 5.86 | 5.88 | 5.88 | -2.49% | 3,378,856 |
| Dec 19, 2025 | 6.03 | 6.05 | 5.96 | 6.03 | 6.03 | 0.17% | 2,757,501 |
| Dec 18, 2025 | 6.06 | 6.06 | 5.94 | 6.02 | 6.02 | -0.33% | 3,146,232 |
| Dec 17, 2025 | 6.10 | 6.16 | 6.03 | 6.04 | 6.04 | -0.98% | 4,299,809 |
| Dec 16, 2025 | 6.11 | 6.14 | 6.03 | 6.10 | 6.10 | -0.16% | 3,227,175 |
| Dec 15, 2025 | 6.15 | 6.17 | 6.06 | 6.11 | 6.11 | -0.16% | 2,904,013 |
| Dec 12, 2025 | 6.12 | 6.19 | 6.10 | 6.12 | 6.12 | 0.33% | 2,116,376 |
| Dec 11, 2025 | 6.10 | 6.22 | 6.06 | 6.10 | 6.10 | 0.16% | 3,998,891 |
| Dec 10, 2025 | 6.13 | 6.16 | 6.04 | 6.09 | 6.09 | -0.49% | 3,704,641 |
| Dec 9, 2025 | 6.15 | 6.23 | 6.08 | 6.12 | 6.12 | 0.49% | 3,385,061 |
| Dec 8, 2025 | 6.05 | 6.14 | 6.03 | 6.09 | 6.09 | 1.16% | 3,950,914 |
| Dec 5, 2025 | 6.10 | 6.13 | 6.00 | 6.02 | 6.02 | -1.31% | 4,337,350 |
| Dec 4, 2025 | 6.22 | 6.26 | 5.91 | 6.10 | 6.10 | -1.77% | 4,347,303 |
| Dec 3, 2025 | 6.24 | 6.32 | 6.21 | 6.21 | 6.21 | -0.32% | 4,998,703 |
| Dec 2, 2025 | 6.30 | 6.33 | 6.21 | 6.23 | 6.23 | -0.64% | 3,933,102 |
| Dec 1, 2025 | 6.29 | 6.45 | 6.03 | 6.27 | 6.27 | -0.32% | 11,031,840 |
| Nov 28, 2025 | 6.53 | 6.54 | 6.16 | 6.29 | 6.29 | -3.53% | 6,731,332 |
| Nov 27, 2025 | 6.61 | 6.66 | 6.44 | 6.52 | 6.52 | -1.06% | 5,220,743 |
| Nov 26, 2025 | 6.59 | 6.85 | 6.56 | 6.59 | 6.59 | - | 6,757,447 |
| Nov 25, 2025 | 6.78 | 6.81 | 6.57 | 6.59 | 6.59 | -2.80% | 7,791,190 |
| Nov 24, 2025 | 6.36 | 6.89 | 6.25 | 6.78 | 6.78 | 6.27% | 19,364,980 |
| Nov 21, 2025 | 6.54 | 6.54 | 6.31 | 6.38 | 6.38 | -1.54% | 4,870,076 |
| Nov 20, 2025 | 6.64 | 6.73 | 6.48 | 6.48 | 6.48 | -1.97% | 7,862,041 |
| Nov 19, 2025 | 6.68 | 6.76 | 6.61 | 6.61 | 6.61 | -1.05% | 7,321,389 |
| Nov 18, 2025 | 6.82 | 6.95 | 6.64 | 6.68 | 6.68 | -2.20% | 8,014,404 |
| Nov 17, 2025 | 6.89 | 6.89 | 6.75 | 6.83 | 6.83 | 1.49% | 9,407,330 |
| Nov 14, 2025 | 6.97 | 7.06 | 6.70 | 6.73 | 6.73 | -1.32% | 8,859,576 |
| Nov 13, 2025 | 6.78 | 6.94 | 6.76 | 6.82 | 6.82 | 0.44% | 7,890,348 |
| Nov 12, 2025 | 7.00 | 7.10 | 6.79 | 6.79 | 6.79 | -2.58% | 11,872,190 |
| Nov 11, 2025 | 7.00 | 7.20 | 6.81 | 6.97 | 6.97 | -0.85% | 18,018,130 |
| Nov 10, 2025 | 7.10 | 7.18 | 7.03 | 7.03 | 7.03 | -3.17% | 9,724,196 |
| Nov 7, 2025 | 7.34 | 7.55 | 7.18 | 7.26 | 7.26 | -0.68% | 18,933,260 |
| Nov 6, 2025 | 7.44 | 7.46 | 7.27 | 7.31 | 7.31 | -0.81% | 14,012,350 |
| Nov 5, 2025 | 7.46 | 7.70 | 7.37 | 7.37 | 7.37 | -1.34% | 12,229,430 |
| Nov 4, 2025 | 7.71 | 7.71 | 7.42 | 7.47 | 7.47 | -3.36% | 15,473,160 |
| Nov 3, 2025 | 7.63 | 7.96 | 7.55 | 7.73 | 7.73 | 1.44% | 31,310,910 |
| Oct 31, 2025 | 8.05 | 8.11 | 7.62 | 7.62 | 7.62 | -0.26% | 38,411,390 |
| Oct 30, 2025 | 7.63 | 7.83 | 7.60 | 7.64 | 7.64 | 1.73% | 24,059,350 |
| Oct 28, 2025 | 7.61 | 7.68 | 7.48 | 7.51 | 7.51 | -0.53% | 8,459,781 |
| Oct 27, 2025 | 7.47 | 7.92 | 7.40 | 7.55 | 7.55 | 1.07% | 20,779,920 |
| Oct 24, 2025 | 7.13 | 7.52 | 7.07 | 7.47 | 7.47 | 5.51% | 20,926,300 |
| Oct 23, 2025 | 7.41 | 7.44 | 7.05 | 7.08 | 7.08 | -4.07% | 11,884,800 |
| Oct 22, 2025 | 7.33 | 7.53 | 7.27 | 7.38 | 7.38 | 1.37% | 25,939,750 |
| Oct 21, 2025 | 7.28 | 7.57 | 7.13 | 7.28 | 7.28 | 0.14% | 25,208,300 |
| Oct 20, 2025 | 7.04 | 7.49 | 6.78 | 7.27 | 7.27 | 5.36% | 38,175,110 |
| Oct 17, 2025 | 7.22 | 7.25 | 6.77 | 6.90 | 6.90 | -4.43% | 20,102,470 |