Skip to main content
Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi (IST:GEREL)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.36
+0.24 (0.96%)
Last updated: Mar 9, 2026, 4:06 PM GMT+3

IST:GEREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6626.2023.9225.36-0.96%1,005,760
Mar 6, 202625.7026.1424.7425.1225.12-1.88%2,446,766
Mar 5, 202625.6826.1425.3425.6025.60-0.85%2,435,753
Mar 4, 202625.7626.6224.8225.8225.820.23%2,807,189
Mar 3, 202625.5026.8825.1625.7625.761.74%10,882,950
Mar 2, 202623.4227.0023.4225.3225.32-2.69%16,286,010
Feb 27, 202625.5627.7224.7626.0226.021.48%24,056,890
Feb 26, 202623.8025.6422.8025.6425.649.95%12,814,460
Feb 25, 202623.8624.8423.0023.3223.32-3.56%7,514,308
Feb 24, 202625.9627.0023.5224.1824.18-1.63%23,539,690
Feb 23, 202623.3824.5823.1424.5824.589.93%3,148,039
Feb 20, 202622.8823.0622.1222.3622.36-2.27%7,715,346
Feb 19, 202624.1625.7022.7622.8822.88-4.51%15,518,560
Feb 18, 202624.6024.6823.4623.9623.96-1.40%9,605,953
Feb 17, 202624.4826.3223.9624.3024.30-1.86%21,737,350
Feb 16, 202627.3827.3824.7624.7624.76-9.96%24,049,660
Feb 13, 202627.4428.2024.9827.5027.505.28%57,369,970
Feb 12, 202625.2626.1225.0026.1226.129.93%12,140,010
Feb 11, 202622.0423.7621.9823.7623.7610.00%16,208,610
Feb 10, 202619.8521.6019.7021.6021.609.92%27,427,880
Feb 9, 202618.2219.6518.0319.6519.659.96%23,402,570
Feb 6, 202616.4418.0716.3217.8717.878.70%16,368,950
Feb 5, 202616.8817.0516.3816.4416.44-2.72%4,283,179
Feb 4, 202617.0117.4216.8616.9016.90-0.59%4,865,542
Feb 3, 202617.5117.6817.0017.0017.00-2.86%6,320,849
Feb 2, 202618.0518.2117.5017.5017.50-3.90%5,422,416
Jan 30, 202618.4018.5118.0118.2118.21-0.87%3,752,601
Jan 29, 202618.9918.9918.3518.3718.37-2.29%6,867,437
Jan 28, 202619.2719.6718.8018.8018.80-1.05%14,195,610
Jan 27, 202618.8719.0318.6319.0019.000.69%9,122,022
Jan 26, 202618.9019.0018.6018.8718.87-0.16%6,662,562
Jan 23, 202619.0019.2118.9018.9018.90-5,079,780
Jan 22, 202618.9019.3318.7218.9018.900.16%6,743,545
Jan 21, 202619.0519.0918.6118.8718.87-0.89%4,309,700
Jan 20, 202619.0019.1418.7019.0419.040.21%6,058,010
Jan 19, 202619.3919.6018.9919.0019.00-2.01%7,272,646
Jan 16, 202619.6019.6019.1819.3919.390.47%5,901,081
Jan 15, 202619.4319.7719.1019.3019.30-0.82%5,948,153
Jan 14, 202619.5319.6519.2419.4619.46-0.31%4,872,869
Jan 13, 202619.7519.7519.3319.5219.520.98%4,891,269
Jan 12, 202619.1519.7518.5019.3319.331.42%9,150,213
Jan 9, 202618.8019.3218.3519.0619.061.49%9,331,289
Jan 8, 202618.3918.7818.0618.7818.782.57%4,455,494
Jan 7, 202618.4418.8818.3118.3118.31-0.70%3,394,113
Jan 6, 202618.9518.9618.3618.4418.44-2.74%4,065,830
Jan 5, 202619.3019.3518.9318.9618.96-1.20%2,387,047
Jan 2, 202618.9019.2218.8019.1919.191.37%3,345,734
Dec 31, 202519.0019.2518.9018.9318.93-2,819,587
Dec 30, 202518.7920.5218.5718.9318.930.75%6,536,471
Dec 29, 202519.0119.2418.7918.7918.79-1.16%3,758,775
Dec 26, 202519.8019.8118.9819.0119.01-3.99%4,895,150
Dec 25, 202518.4520.2818.4419.8019.807.32%7,088,012
Dec 24, 202518.6118.7918.2818.4518.45-0.86%3,483,450
Dec 23, 202518.9319.1218.6118.6118.61-2.31%2,213,293
Dec 22, 202519.3820.1018.8019.0519.05-1.55%5,248,851
Dec 19, 202519.2519.5819.0719.3519.350.52%2,297,641
Dec 18, 202519.7119.9819.0019.2519.25-2.04%3,518,927
Dec 17, 202521.3021.3419.6419.6519.65-5.16%9,786,073
Dec 16, 202519.2920.8219.1620.7220.727.41%12,083,940
Dec 15, 202518.7519.7218.7519.2919.292.88%6,347,172
Dec 12, 202518.8719.3118.4318.7518.75-0.53%4,547,683
Dec 11, 202519.4519.4718.8518.8518.85-2.28%3,041,481
Dec 10, 202519.2619.5319.0219.2919.290.16%3,792,019
Dec 9, 202519.5719.7419.1719.2619.26-1.48%4,215,741
Dec 8, 202519.6819.9519.3619.5519.55-0.26%4,994,793
Dec 5, 202519.6519.8819.1319.6019.60-0.25%6,139,848
Dec 4, 202519.9120.2019.3819.6519.65-1.31%7,300,764
Dec 3, 202522.0622.4219.9119.9119.91-9.99%14,392,260
Dec 2, 202521.2822.8421.0422.1222.124.05%12,118,910
Dec 1, 202521.1421.5620.5621.2621.260.57%9,423,450
Nov 28, 202519.8421.6819.7521.1421.146.45%15,032,590
Nov 27, 202520.5820.6419.8519.8619.86-2.36%3,601,579
Nov 26, 202520.7221.1020.1020.3420.34-0.78%7,191,176
Nov 25, 202520.2020.5419.6020.5020.502.40%6,035,212
Nov 24, 202519.2920.2019.0920.0220.023.57%7,320,995
Nov 21, 202519.4019.7619.1519.3319.33-0.46%6,125,422
Nov 20, 202520.1821.1019.4019.4219.42-3.77%10,156,020
Nov 19, 202520.3020.9819.8420.1820.180.20%16,147,310
Nov 18, 202518.4120.1418.4020.1420.149.99%27,162,490
Nov 17, 202516.9018.3116.8218.3118.319.97%6,606,237
Nov 14, 202516.9117.2516.6216.6516.65-1.48%4,844,765
Nov 13, 202516.0317.2515.8716.9016.905.43%10,554,920
Nov 12, 202516.1716.2915.7616.0316.03-0.56%4,020,953
Nov 11, 202516.7016.9415.8616.1216.12-4.39%7,817,024
Nov 10, 202517.2317.4716.8316.8616.86-1.98%6,287,760
Nov 7, 202518.6618.6617.1017.2017.20-7.38%8,425,042
Nov 6, 202519.0419.0918.1218.5718.57-2.37%8,108,198
Nov 5, 202519.1619.3118.8019.0219.02-0.63%5,180,489
Nov 4, 202519.4719.4919.1219.1419.14-1.44%3,977,128
Nov 3, 202519.2819.7619.2119.4219.420.78%7,045,743
Oct 31, 202519.6019.6819.1719.2719.27-1.03%6,012,483
Oct 30, 202519.5019.6919.3319.4719.47-0.15%4,415,842
Oct 28, 202519.3419.7519.3019.5019.500.93%2,602,952
Oct 27, 202519.6319.9018.6619.3219.32-1.43%5,284,166
Oct 24, 202519.2619.9619.2619.6019.601.87%7,557,399
Oct 23, 202519.3719.4219.0219.2419.24-0.62%3,672,214
Oct 22, 202519.6819.7719.0919.3619.36-0.77%5,925,634
Oct 21, 202519.6220.0819.3019.5119.51-0.51%5,567,979
Oct 20, 202519.5219.6419.1019.6119.610.98%4,615,883
Oct 17, 202520.0620.0618.7919.4219.42-2.90%6,827,959