Gediz Ambalaj Sanayi ve Ticaret A.S. (IST:GEDZA)
Turkey
· Delayed Price · Currency is TRY 29.54
+0.34 (1.16%)
Last updated: Apr 29, 2026, 4:01 PM GMT+3
IST:GEDZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.30 | 30.06 | 29.04 | 29.32 | 29.32 | 0.41% | 707,444 |
| Apr 28, 2026 | 30.16 | 30.16 | 29.20 | 29.20 | 29.20 | -2.54% | 768,495 |
| Apr 27, 2026 | 29.50 | 30.26 | 29.40 | 29.96 | 29.96 | 1.84% | 886,626 |
| Apr 24, 2026 | 29.48 | 29.62 | 29.02 | 29.42 | 29.42 | 0.07% | 482,005 |
| Apr 22, 2026 | 29.70 | 29.74 | 29.20 | 29.40 | 29.40 | -0.68% | 505,055 |
| Apr 21, 2026 | 30.20 | 30.62 | 29.60 | 29.60 | 29.60 | -1.20% | 732,356 |
| Apr 20, 2026 | 29.98 | 30.38 | 29.32 | 29.96 | 29.96 | -0.07% | 838,085 |
| Apr 17, 2026 | 29.04 | 29.98 | 28.90 | 29.98 | 29.98 | 3.74% | 685,644 |
| Apr 16, 2026 | 29.68 | 29.96 | 28.88 | 28.90 | 28.90 | -2.63% | 781,512 |
| Apr 15, 2026 | 29.32 | 29.76 | 29.24 | 29.68 | 29.68 | 1.16% | 525,239 |
| Apr 14, 2026 | 28.94 | 29.62 | 28.94 | 29.34 | 29.34 | 1.52% | 619,039 |
| Apr 13, 2026 | 28.72 | 29.18 | 28.52 | 28.90 | 28.90 | -1.63% | 804,438 |
| Apr 10, 2026 | 28.90 | 29.50 | 28.78 | 29.38 | 29.38 | 2.37% | 896,324 |
| Apr 9, 2026 | 29.68 | 29.86 | 28.60 | 28.70 | 28.70 | -4.01% | 1,027,418 |
| Apr 8, 2026 | 28.72 | 29.96 | 28.64 | 29.90 | 29.90 | 7.32% | 1,283,935 |
| Apr 7, 2026 | 29.10 | 29.10 | 27.72 | 27.86 | 27.86 | -3.86% | 726,846 |
| Apr 6, 2026 | 28.52 | 29.20 | 27.30 | 28.98 | 28.98 | 1.83% | 710,577 |
| Apr 3, 2026 | 28.62 | 28.82 | 28.28 | 28.46 | 28.46 | -0.70% | 516,607 |
| Apr 2, 2026 | 28.02 | 29.30 | 28.02 | 28.66 | 28.66 | 0.42% | 706,281 |
| Apr 1, 2026 | 27.78 | 28.86 | 27.76 | 28.54 | 28.54 | 3.86% | 1,683,224 |
| Mar 31, 2026 | 27.52 | 27.74 | 27.04 | 27.48 | 27.48 | 0.29% | 850,295 |
| Mar 30, 2026 | 27.52 | 27.78 | 26.52 | 27.40 | 27.40 | 0.22% | 1,169,433 |
| Mar 27, 2026 | 27.82 | 28.08 | 27.06 | 27.34 | 27.34 | -1.65% | 873,633 |
| Mar 26, 2026 | 29.20 | 29.60 | 27.80 | 27.80 | 27.80 | -6.02% | 1,661,218 |
| Mar 25, 2026 | 30.52 | 30.82 | 29.58 | 29.58 | 29.58 | -2.89% | 910,093 |
| Mar 24, 2026 | 30.90 | 31.30 | 30.24 | 30.46 | 30.46 | -1.10% | 754,396 |
| Mar 23, 2026 | 31.86 | 31.86 | 29.52 | 30.80 | 30.80 | -3.39% | 2,321,300 |
| Mar 19, 2026 | 31.58 | 32.64 | 31.24 | 31.88 | 31.88 | 0.89% | 460,387 |
| Mar 18, 2026 | 31.18 | 32.50 | 31.14 | 31.60 | 31.60 | 1.41% | 1,139,413 |
| Mar 17, 2026 | 30.42 | 31.60 | 30.30 | 31.16 | 31.16 | 3.11% | 1,108,056 |
| Mar 16, 2026 | 30.48 | 31.42 | 30.00 | 30.22 | 30.22 | - | 1,195,604 |
| Mar 13, 2026 | 31.00 | 31.00 | 29.92 | 30.22 | 30.22 | -2.52% | 1,038,767 |
| Mar 12, 2026 | 29.70 | 31.00 | 29.56 | 31.00 | 31.00 | 4.66% | 1,933,531 |
| Mar 11, 2026 | 32.00 | 32.50 | 29.60 | 29.62 | 29.62 | -4.20% | 2,929,335 |
| Mar 10, 2026 | 28.96 | 30.92 | 28.50 | 30.92 | 30.92 | 9.96% | 1,972,772 |
| Mar 9, 2026 | 27.12 | 29.86 | 27.12 | 28.12 | 28.12 | -0.64% | 2,229,956 |
| Mar 6, 2026 | 29.46 | 29.50 | 28.00 | 28.30 | 28.30 | -3.94% | 861,571 |
| Mar 5, 2026 | 28.98 | 31.00 | 28.84 | 29.46 | 29.46 | 2.15% | 1,230,060 |
| Mar 4, 2026 | 27.12 | 29.28 | 27.02 | 28.84 | 28.84 | 6.34% | 1,970,683 |
| Mar 3, 2026 | 27.36 | 28.24 | 27.06 | 27.12 | 27.12 | -1.53% | 903,522 |
| Mar 2, 2026 | 26.82 | 28.24 | 26.30 | 27.54 | 27.54 | -5.75% | 1,503,339 |
| Feb 27, 2026 | 31.28 | 32.00 | 29.10 | 29.22 | 29.22 | -6.11% | 2,284,468 |
| Feb 26, 2026 | 32.70 | 34.44 | 30.42 | 31.12 | 31.12 | -4.72% | 4,512,789 |
| Feb 25, 2026 | 30.84 | 33.88 | 30.04 | 32.66 | 32.66 | 5.02% | 7,817,676 |
| Feb 24, 2026 | 29.00 | 31.90 | 28.58 | 31.10 | 31.10 | 7.24% | 8,678,713 |
| Feb 23, 2026 | 29.08 | 29.52 | 28.30 | 29.00 | 29.00 | 0.69% | 854,054 |
| Feb 20, 2026 | 29.52 | 29.82 | 28.62 | 28.80 | 28.80 | -1.77% | 908,412 |
| Feb 19, 2026 | 31.60 | 31.80 | 29.16 | 29.32 | 29.32 | -6.80% | 925,147 |
| Feb 18, 2026 | 32.80 | 32.96 | 31.28 | 31.46 | 31.46 | -2.90% | 1,332,247 |
| Feb 17, 2026 | 31.22 | 33.32 | 31.10 | 32.40 | 32.40 | 3.12% | 1,713,631 |
| Feb 16, 2026 | 31.08 | 31.90 | 31.08 | 31.42 | 31.42 | 2.08% | 1,008,765 |
| Feb 13, 2026 | 30.58 | 31.08 | 30.26 | 30.78 | 30.78 | 0.65% | 999,921 |
| Feb 12, 2026 | 30.06 | 30.58 | 30.00 | 30.58 | 30.58 | 2.07% | 643,514 |
| Feb 11, 2026 | 30.64 | 30.68 | 29.94 | 29.96 | 29.96 | -2.60% | 797,901 |
| Feb 10, 2026 | 29.88 | 31.00 | 29.38 | 30.76 | 30.76 | 4.55% | 2,513,965 |
| Feb 9, 2026 | 28.68 | 29.56 | 28.68 | 29.42 | 29.42 | 2.65% | 479,910 |
| Feb 6, 2026 | 28.70 | 29.06 | 28.14 | 28.66 | 28.66 | -0.56% | 472,812 |
| Feb 5, 2026 | 29.10 | 29.36 | 28.78 | 28.82 | 28.82 | -0.96% | 447,985 |
| Feb 4, 2026 | 29.22 | 29.52 | 29.00 | 29.10 | 29.10 | -0.07% | 428,641 |
| Feb 3, 2026 | 29.34 | 29.74 | 29.08 | 29.12 | 29.12 | -0.68% | 593,006 |
| Feb 2, 2026 | 29.80 | 29.80 | 28.68 | 29.32 | 29.32 | -1.74% | 800,446 |
| Jan 30, 2026 | 29.64 | 29.90 | 29.30 | 29.84 | 29.84 | 0.67% | 731,499 |
| Jan 29, 2026 | 30.00 | 30.00 | 29.14 | 29.64 | 29.64 | -1.13% | 970,334 |
| Jan 28, 2026 | 29.42 | 30.72 | 29.18 | 29.98 | 29.98 | 2.11% | 1,410,671 |
| Jan 27, 2026 | 29.44 | 29.64 | 29.10 | 29.36 | 29.36 | -0.07% | 609,019 |
| Jan 26, 2026 | 29.70 | 29.70 | 29.18 | 29.38 | 29.38 | -1.08% | 618,061 |
| Jan 23, 2026 | 29.24 | 29.98 | 28.58 | 29.70 | 29.70 | 1.37% | 923,009 |
| Jan 22, 2026 | 28.46 | 29.30 | 28.06 | 29.30 | 29.30 | 3.61% | 771,022 |
| Jan 21, 2026 | 28.60 | 28.72 | 28.12 | 28.28 | 28.28 | -1.26% | 512,373 |
| Jan 20, 2026 | 29.08 | 29.40 | 28.38 | 28.64 | 28.64 | -1.24% | 655,208 |
| Jan 19, 2026 | 28.50 | 29.34 | 28.40 | 29.00 | 29.00 | 2.62% | 899,350 |
| Jan 16, 2026 | 28.50 | 28.94 | 28.22 | 28.26 | 28.26 | -0.84% | 704,908 |
| Jan 15, 2026 | 28.84 | 29.06 | 28.00 | 28.50 | 28.50 | 0.07% | 733,460 |
| Jan 14, 2026 | 27.64 | 28.82 | 27.48 | 28.48 | 28.48 | 3.04% | 1,239,048 |
| Jan 13, 2026 | 27.78 | 28.08 | 27.32 | 27.64 | 27.64 | -0.29% | 523,833 |
| Jan 12, 2026 | 26.60 | 27.72 | 26.54 | 27.72 | 27.72 | 4.21% | 800,458 |
| Jan 9, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 414,494 |
| Jan 8, 2026 | 27.22 | 27.22 | 26.46 | 27.00 | 27.00 | -0.81% | 495,509 |
| Jan 7, 2026 | 27.82 | 27.90 | 27.04 | 27.22 | 27.22 | -2.37% | 758,710 |
| Jan 6, 2026 | 28.10 | 28.22 | 27.66 | 27.88 | 27.88 | -0.43% | 724,366 |
| Jan 5, 2026 | 28.40 | 28.52 | 27.44 | 28.00 | 28.00 | -1.41% | 756,554 |
| Jan 2, 2026 | 28.28 | 28.44 | 27.76 | 28.40 | 28.40 | 1.21% | 649,669 |
| Dec 31, 2025 | 28.60 | 28.98 | 27.92 | 28.06 | 28.06 | -1.89% | 746,151 |
| Dec 30, 2025 | 29.06 | 29.30 | 28.28 | 28.60 | 28.60 | -1.11% | 1,084,127 |
| Dec 29, 2025 | 28.44 | 29.98 | 28.44 | 28.92 | 28.92 | 1.90% | 1,846,125 |
| Dec 26, 2025 | 27.26 | 29.40 | 27.00 | 28.38 | 28.38 | 3.96% | 2,853,146 |
| Dec 25, 2025 | 28.58 | 29.88 | 27.18 | 27.30 | 27.30 | -2.85% | 3,898,226 |
| Dec 24, 2025 | 25.56 | 28.10 | 25.50 | 28.10 | 28.10 | 9.94% | 2,922,967 |
| Dec 23, 2025 | 25.36 | 26.00 | 25.28 | 25.56 | 25.56 | 0.63% | 623,220 |
| Dec 22, 2025 | 25.72 | 26.18 | 25.30 | 25.40 | 25.40 | -1.01% | 423,926 |
| Dec 19, 2025 | 25.36 | 25.94 | 25.08 | 25.66 | 25.66 | 0.94% | 495,150 |
| Dec 18, 2025 | 25.40 | 25.54 | 25.32 | 25.42 | 25.42 | 0.16% | 207,147 |
| Dec 17, 2025 | 25.50 | 25.78 | 25.34 | 25.38 | 25.38 | -0.55% | 342,017 |
| Dec 16, 2025 | 25.84 | 25.96 | 25.52 | 25.52 | 25.52 | -1.16% | 265,820 |
| Dec 15, 2025 | 25.78 | 26.20 | 25.64 | 25.82 | 25.82 | 0.23% | 393,641 |
| Dec 12, 2025 | 25.86 | 26.02 | 25.70 | 25.76 | 25.76 | -0.31% | 180,509 |
| Dec 11, 2025 | 25.74 | 26.04 | 25.72 | 25.84 | 25.84 | 0.54% | 226,777 |
| Dec 10, 2025 | 26.30 | 26.50 | 25.64 | 25.70 | 25.70 | -1.68% | 348,219 |
| Dec 9, 2025 | 26.14 | 26.38 | 26.10 | 26.14 | 26.14 | 0.15% | 211,199 |
| Dec 8, 2025 | 25.98 | 26.38 | 25.98 | 26.10 | 26.10 | 0.54% | 288,330 |