Skip to main content
Gediz Ambalaj Sanayi ve Ticaret A.S. (IST:GEDZA)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.40
+0.10 (0.35%)
Last updated: Mar 9, 2026, 3:38 PM GMT+3

IST:GEDZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.4629.5028.0028.3028.30-3.94%861,571
Mar 5, 202628.9831.0028.8429.4629.462.15%1,230,060
Mar 4, 202627.1229.2827.0228.8428.846.34%1,970,683
Mar 3, 202627.3628.2427.0627.1227.12-1.53%903,522
Mar 2, 202626.8228.2426.3027.5427.54-5.75%1,503,339
Feb 27, 202631.2832.0029.1029.2229.22-6.11%2,284,468
Feb 26, 202632.7034.4430.4231.1231.12-4.72%4,512,789
Feb 25, 202630.8433.8830.0432.6632.665.02%7,817,676
Feb 24, 202629.0031.9028.5831.1031.107.24%8,678,713
Feb 23, 202629.0829.5228.3029.0029.000.69%854,054
Feb 20, 202629.5229.8228.6228.8028.80-1.77%908,412
Feb 19, 202631.6031.8029.1629.3229.32-6.80%925,147
Feb 18, 202632.8032.9631.2831.4631.46-2.90%1,332,247
Feb 17, 202631.2233.3231.1032.4032.403.12%1,713,631
Feb 16, 202631.0831.9031.0831.4231.422.08%1,008,765
Feb 13, 202630.5831.0830.2630.7830.780.65%999,921
Feb 12, 202630.0630.5830.0030.5830.582.07%643,514
Feb 11, 202630.6430.6829.9429.9629.96-2.60%797,901
Feb 10, 202629.8831.0029.3830.7630.764.55%2,513,965
Feb 9, 202628.6829.5628.6829.4229.422.65%479,910
Feb 6, 202628.7029.0628.1428.6628.66-0.56%472,812
Feb 5, 202629.1029.3628.7828.8228.82-0.96%447,985
Feb 4, 202629.2229.5229.0029.1029.10-0.07%428,641
Feb 3, 202629.3429.7429.0829.1229.12-0.68%593,006
Feb 2, 202629.8029.8028.6829.3229.32-1.74%800,446
Jan 30, 202629.6429.9029.3029.8429.840.67%731,499
Jan 29, 202630.0030.0029.1429.6429.64-1.13%970,334
Jan 28, 202629.4230.7229.1829.9829.982.11%1,410,671
Jan 27, 202629.4429.6429.1029.3629.36-0.07%609,019
Jan 26, 202629.7029.7029.1829.3829.38-1.08%618,061
Jan 23, 202629.2429.9828.5829.7029.701.37%923,009
Jan 22, 202628.4629.3028.0629.3029.303.61%771,022
Jan 21, 202628.6028.7228.1228.2828.28-1.26%512,373
Jan 20, 202629.0829.4028.3828.6428.64-1.24%655,208
Jan 19, 202628.5029.3428.4029.0029.002.62%899,350
Jan 16, 202628.5028.9428.2228.2628.26-0.84%704,908
Jan 15, 202628.8429.0628.0028.5028.500.07%733,460
Jan 14, 202627.6428.8227.4828.4828.483.04%1,239,048
Jan 13, 202627.7828.0827.3227.6427.64-0.29%523,833
Jan 12, 202626.6027.7226.5427.7227.724.21%800,458
Jan 9, 202627.0027.0026.6026.6026.60-1.48%414,494
Jan 8, 202627.2227.2226.4627.0027.00-0.81%495,509
Jan 7, 202627.8227.9027.0427.2227.22-2.37%758,710
Jan 6, 202628.1028.2227.6627.8827.88-0.43%724,366
Jan 5, 202628.4028.5227.4428.0028.00-1.41%756,554
Jan 2, 202628.2828.4427.7628.4028.401.21%649,669
Dec 31, 202528.6028.9827.9228.0628.06-1.89%746,151
Dec 30, 202529.0629.3028.2828.6028.60-1.11%1,084,127
Dec 29, 202528.4429.9828.4428.9228.921.90%1,846,125
Dec 26, 202527.2629.4027.0028.3828.383.96%2,853,146
Dec 25, 202528.5829.8827.1827.3027.30-2.85%3,898,226
Dec 24, 202525.5628.1025.5028.1028.109.94%2,922,967
Dec 23, 202525.3626.0025.2825.5625.560.63%623,220
Dec 22, 202525.7226.1825.3025.4025.40-1.01%423,926
Dec 19, 202525.3625.9425.0825.6625.660.94%495,150
Dec 18, 202525.4025.5425.3225.4225.420.16%207,147
Dec 17, 202525.5025.7825.3425.3825.38-0.55%342,017
Dec 16, 202525.8425.9625.5225.5225.52-1.16%265,820
Dec 15, 202525.7826.2025.6425.8225.820.23%393,641
Dec 12, 202525.8626.0225.7025.7625.76-0.31%180,509
Dec 11, 202525.7426.0425.7225.8425.840.54%226,777
Dec 10, 202526.3026.5025.6425.7025.70-1.68%348,219
Dec 9, 202526.1426.3826.1026.1426.140.15%211,199
Dec 8, 202525.9826.3825.9826.1026.100.54%288,330
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