Skip to main content
Gediz Ambalaj Sanayi ve Ticaret A.S. (IST:GEDZA)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.76
+0.06 (0.23%)
At close: Dec 4, 2025

IST:GEDZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9826.1825.6025.9625.960.78%297,005
Dec 4, 202525.7026.1025.6025.7625.760.23%245,634
Dec 3, 202526.4826.4825.7025.7025.70-1.91%353,558
Dec 2, 202525.7226.3425.6226.2026.201.87%278,271
Dec 1, 202525.2825.8825.2025.7225.722.14%286,940
Nov 28, 202525.2025.6025.1225.1825.18-0.40%579,817
Nov 27, 202525.6025.7625.2825.2825.28-0.78%225,470
Nov 26, 202525.8225.8625.4225.4825.48-1.09%413,512
Nov 25, 202526.4426.6025.5025.7625.76-2.57%522,805
Nov 24, 202526.6026.8026.4226.4426.44-0.60%286,331
Nov 21, 202526.6026.8426.4226.6026.60-0.15%301,796
Nov 20, 202527.0027.1426.6426.6426.64-0.97%428,410
Nov 19, 202527.4627.6626.9026.9026.90-2.04%973,945
Nov 18, 202527.6627.7827.0427.4627.46-0.72%555,794
Nov 17, 202526.6228.1026.6227.6627.664.06%731,948
Nov 14, 202527.1227.1226.5226.5826.58-1.12%555,711
Nov 13, 202527.5227.6826.7226.8826.88-2.33%708,451
Nov 12, 202527.8628.1227.2827.5227.52-1.22%772,992
Nov 11, 202528.6029.0627.3227.8627.86-2.59%1,574,704
Nov 10, 202529.5630.3428.6028.6028.60-2.79%1,682,129
Nov 7, 202529.1030.0828.5029.4229.422.65%2,533,189
Nov 6, 202528.4828.9428.3828.6628.660.70%527,629
Nov 5, 202528.4628.7028.3628.4628.46-484,924
Nov 4, 202528.6828.8428.3828.4628.46-0.42%594,400
Nov 3, 202528.5029.1028.5028.5828.580.42%1,093,970
Oct 31, 202528.5429.0028.3428.4628.46-0.28%1,641,077
Oct 30, 202528.1028.6027.9428.5428.542.59%904,050
Oct 28, 202527.7628.1627.6827.8227.82-139,392
Oct 27, 202527.5828.2227.4627.8227.821.02%606,057
Oct 24, 202526.7227.7626.7227.5427.543.30%1,077,497
Oct 23, 202528.4628.6026.6626.6626.66-6.32%2,100,567
Oct 22, 202530.4830.6628.4628.4628.46-8.19%3,746,019
Oct 21, 202528.4031.1228.1031.0031.009.54%1,261,275
Oct 20, 202528.6029.0228.1828.3028.30-0.84%1,195,054
Oct 17, 202528.5628.9428.0028.5428.54-0.07%588,591
Oct 16, 202529.2229.3628.1228.5628.56-1.72%1,039,624
Oct 15, 202528.7429.3228.7229.0629.061.40%809,046
Oct 14, 202528.1429.2028.1428.6628.662.07%1,023,590
Oct 13, 202528.0228.9028.0028.0828.08-0.92%426,338
Oct 10, 202528.2628.7228.1028.3428.340.28%521,111
Oct 9, 202528.7629.2428.2628.2628.26-1.60%574,104
Oct 8, 202529.5029.7028.6828.7228.72-2.64%984,301
Oct 7, 202528.9629.6628.7029.5029.500.75%525,387
Oct 6, 202529.7629.9629.0629.2829.28-1.41%1,074,601
Oct 3, 202531.8832.6029.0029.7029.70-6.49%1,633,507
Oct 2, 202531.7032.3431.3031.7631.761.28%1,090,669
Oct 1, 202531.0831.8231.0031.3631.360.32%1,182,702
Sep 30, 202530.6631.3430.3031.2631.261.96%1,731,932
Sep 29, 202531.5632.9630.5030.6630.66-2.79%2,840,996
Sep 26, 202530.5031.9829.7231.5431.543.89%4,185,646
Sep 25, 202529.9230.4829.4830.3630.362.36%2,381,679
Sep 24, 202530.0430.1029.4629.6629.66-0.94%955,110
Sep 23, 202529.5429.9829.1429.9429.940.60%1,241,130
Sep 22, 202529.5029.9429.3429.7629.761.85%1,303,234
Sep 19, 202529.3629.8828.8629.2229.22-0.68%796,555
Sep 18, 202528.9429.9228.8429.4229.421.94%1,955,194
Sep 17, 202528.4428.9028.2828.8628.861.83%1,091,228
Sep 16, 202527.8828.7627.8228.3428.341.65%973,074
Sep 15, 202526.0828.0425.5427.8827.886.82%1,257,921
Sep 12, 202526.6626.7225.9826.1026.10-2.10%779,164
Sep 11, 202527.3027.5826.5426.6626.66-2.34%853,565
Sep 10, 202528.4428.8627.1227.3027.30-4.01%1,056,030
Sep 9, 202527.9628.9827.5428.4428.442.97%1,182,441
Sep 8, 202528.0028.1627.3427.6227.62-3.09%1,226,822
Sep 5, 202529.7629.9628.4228.5028.50-4.04%994,962
Sep 4, 202528.4430.3028.4429.7029.704.21%2,172,925
Sep 3, 202528.2029.2827.7628.5028.501.21%1,538,853
Sep 2, 202529.5029.9827.4428.1628.16-4.35%1,365,555
Sep 1, 202528.9630.0028.9629.4429.442.22%1,307,787
Aug 29, 202528.3229.0027.9628.8028.801.77%1,556,233
Aug 28, 202528.6829.6628.0228.3028.30-0.91%1,422,130
Aug 27, 202529.4229.4228.3028.5628.56-2.46%1,177,997
Aug 26, 202530.0630.0628.8229.2829.28-2.40%1,801,535
Aug 25, 202529.8630.1829.6230.0030.001.42%1,434,739
Aug 22, 202530.0630.6829.5829.5829.58-1.60%2,048,427
Aug 21, 202528.8430.5628.5030.0630.065.03%3,736,180
Aug 20, 202528.8029.0027.9828.6228.620.77%1,996,905
Aug 19, 202529.1829.5027.9428.4028.403.05%3,149,272
Aug 18, 202526.9827.9026.9827.5627.562.30%1,671,691
Aug 15, 202526.1027.1825.8226.9426.942.98%1,712,411
Aug 14, 202527.0027.3026.0626.1626.16-3.47%1,359,778
Aug 13, 202527.1427.6626.9827.1027.100.37%1,698,828
Aug 12, 202527.9028.3626.9627.0027.00-1.82%1,594,331
Aug 11, 202527.0627.7826.7627.5027.501.70%2,325,208
Aug 8, 202526.8428.0026.0827.0427.042.11%3,584,359
Aug 7, 202526.0427.2226.0426.4826.482.16%2,037,271
Aug 6, 202525.4226.0624.9225.9225.922.37%2,886,420
Aug 5, 202525.8625.8624.9025.3225.32-1.48%1,820,954
Aug 4, 202525.0426.1424.9025.7025.702.72%2,089,046
Aug 1, 202525.9026.0024.8825.0225.02-2.57%1,561,155
Jul 31, 202525.1025.9825.1025.6825.682.97%1,787,861
Jul 30, 202525.1225.7824.7624.9424.94-0.24%1,941,144
Jul 29, 202525.0825.8824.7025.0025.000.40%3,103,404
Jul 28, 202526.0226.3224.7624.9024.90-2.96%4,153,865
Jul 25, 202523.4025.6623.4025.6625.669.75%5,978,035
Jul 24, 202523.2223.8422.9823.3823.380.86%1,704,664
Jul 23, 202523.4623.9023.1023.1823.18-1.02%850,626
Jul 22, 202523.8023.9823.3823.4223.42-1.26%1,153,247
Jul 21, 202523.3424.1623.3223.7223.722.07%1,659,576
Jul 18, 202523.4823.5822.9223.2423.24-1.02%837,077