Skip to main content
Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi (IST:GEREL)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.60
-0.05 (-0.25%)
At close: Dec 5, 2025

IST:GEREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202520.0420.5419.8220.0020.00-0.10%4,883,779
Oct 15, 202520.1220.3419.7320.0220.020.60%6,052,265
Oct 14, 202520.7821.0819.9019.9019.90-3.49%4,727,387
Oct 13, 202520.1021.3020.0220.6220.620.19%8,127,331
Oct 10, 202520.7820.9020.2620.5820.58-1.06%4,814,504
Oct 9, 202520.0621.4820.0620.8020.804.00%10,641,630
Oct 8, 202520.2820.5819.9020.0020.00-0.60%6,010,175
Oct 7, 202520.9420.9420.1020.1220.12-3.92%8,142,611
Oct 6, 202522.0422.3020.5420.9420.94-4.90%11,346,050
Oct 3, 202522.6822.8221.6822.0222.02-3.00%12,126,510
Oct 2, 202523.5023.5021.8022.7022.701.16%21,582,300
Oct 1, 202520.4422.4420.3222.4422.4410.00%18,868,610
Sep 30, 202520.0420.9619.5720.4020.401.80%12,067,780
Sep 29, 202519.9920.1019.5320.0420.040.60%8,173,498
Sep 26, 202520.1220.4219.7919.9219.92-0.99%3,262,241
Sep 25, 202520.8221.0419.9820.1220.12-3.08%5,932,478
Sep 24, 202521.0621.4420.6420.7620.76-0.95%5,112,052
Sep 23, 202521.7821.7820.9220.9620.96-3.85%4,545,900
Sep 22, 202521.6222.2021.5421.8021.801.21%5,596,247
Sep 19, 202521.4222.0220.4021.5421.540.65%8,034,174
Sep 18, 202521.3021.9621.3021.4021.400.75%6,609,137
Sep 17, 202520.3621.9820.3221.2421.244.84%11,692,340
Sep 16, 202520.0420.7419.9420.2620.261.10%5,278,335
Sep 15, 202518.9120.1018.4920.0420.045.98%7,891,181
Sep 12, 202520.3020.3418.7718.9118.91-6.39%9,086,196
Sep 11, 202520.5220.9019.8020.2020.20-1.46%8,370,732
Sep 10, 202520.9221.2420.4220.5020.50-1.82%3,835,583
Sep 9, 202521.3421.6020.8820.8820.88-1.97%4,262,785
Sep 8, 202521.0821.6220.8221.3021.30-1.11%5,827,027
Sep 5, 202521.9422.3421.5221.5421.54-1.55%7,085,393
Sep 4, 202521.8822.5621.6821.8821.88-8,198,894
Sep 3, 202520.7822.4020.6021.8821.885.19%11,078,010
Sep 2, 202521.3221.6419.9920.8020.80-2.44%6,749,740
Sep 1, 202521.2621.9621.1421.3221.320.66%5,360,883
Aug 29, 202521.2621.9221.1221.1821.18-0.38%6,444,153
Aug 28, 202521.7422.1421.1221.2621.26-2.03%6,181,892
Aug 27, 202522.6022.9221.6221.7021.70-3.30%8,543,090
Aug 26, 202521.3022.7420.7222.4422.445.35%17,920,790
Aug 25, 202521.4021.8621.0821.3021.300.76%9,173,366
Aug 22, 202522.0622.4621.0021.1421.14-1.77%10,464,340
Aug 21, 202520.4822.1820.4821.5221.525.08%13,933,840
Aug 20, 202521.0021.1420.3020.4820.48-3.21%9,072,829
Aug 19, 202521.0021.6820.9221.1621.16-0.75%6,176,928
Aug 18, 202521.8222.3621.1621.3221.32-3.44%8,350,706
Aug 15, 202522.3022.8422.0022.0822.08-0.99%5,197,964
Aug 14, 202522.7022.7221.8422.3022.30-1.85%7,804,549
Aug 13, 202523.8023.8822.2022.7222.722.25%23,089,360
Aug 12, 202520.4022.2220.0222.2222.2210.00%16,600,140
Aug 11, 202520.1020.9019.9920.2020.200.50%8,172,671
Aug 8, 202521.0021.2419.9520.1020.10-4.29%11,856,180
Aug 7, 202521.7022.5420.8621.0021.00-3.23%13,888,630
Aug 6, 202522.3622.5621.6221.7021.70-3.12%9,146,795
Aug 5, 202522.9423.1222.2422.4022.40-2.35%8,684,143
Aug 4, 202523.1223.5822.3022.9422.94-0.78%10,026,780
Aug 1, 202523.5024.3022.7423.1223.12-1.62%12,183,200
Jul 31, 202523.4824.2622.7823.5023.500.17%13,736,040
Jul 30, 202525.5225.5623.1223.4623.46-8.22%15,676,270
Jul 29, 202525.4826.6425.1425.5625.560.24%15,931,990
Jul 28, 202526.3627.1025.2425.5025.50-2.37%14,375,030
Jul 25, 202525.7027.3624.9026.1226.121.63%27,910,360
Jul 24, 202525.1626.6424.8025.7025.706.11%37,646,010
Jul 23, 202522.0224.2222.0224.2224.229.99%27,859,840
Jul 22, 202523.1823.3821.4822.0222.02-5.33%26,456,380
Jul 21, 202521.2023.2620.8023.2623.269.92%40,382,010
Jul 18, 202519.6021.2419.2921.1621.168.51%33,753,810