Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi (IST:GEREL)
Turkey
· Delayed Price · Currency is TRY 37.62
-1.94 (-4.90%)
At close: Apr 28, 2026
IST:GEREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.56 | 40.06 | 37.28 | 37.62 | 37.62 | -4.90% | 12,281,260 |
| Apr 27, 2026 | 41.90 | 41.90 | 39.56 | 39.56 | 39.56 | -3.47% | 9,611,582 |
| Apr 24, 2026 | 39.90 | 41.14 | 39.56 | 40.98 | 40.98 | 5.62% | 13,092,847 |
| Apr 22, 2026 | 37.44 | 39.30 | 36.62 | 38.80 | 38.80 | 3.97% | 12,946,040 |
| Apr 21, 2026 | 34.54 | 37.78 | 34.54 | 37.32 | 37.32 | 8.05% | 13,044,290 |
| Apr 20, 2026 | 35.20 | 36.34 | 34.50 | 34.54 | 34.54 | -3.73% | 5,415,628 |
| Apr 17, 2026 | 36.12 | 36.86 | 35.00 | 35.88 | 35.88 | -0.28% | 6,617,265 |
| Apr 16, 2026 | 36.88 | 37.10 | 35.66 | 35.98 | 35.98 | -2.44% | 6,597,594 |
| Apr 15, 2026 | 37.84 | 37.84 | 36.80 | 36.88 | 36.88 | -1.23% | 4,856,494 |
| Apr 14, 2026 | 35.76 | 38.92 | 35.70 | 37.34 | 37.34 | -1.58% | 11,171,800 |
| Apr 13, 2026 | 37.90 | 38.70 | 36.10 | 37.94 | 37.94 | 0.11% | 8,746,354 |
| Apr 10, 2026 | 35.58 | 38.32 | 34.84 | 37.90 | 37.90 | 6.52% | 9,304,607 |
| Apr 9, 2026 | 36.48 | 37.00 | 34.32 | 35.58 | 35.58 | -2.52% | 12,083,690 |
| Apr 8, 2026 | 36.00 | 36.80 | 33.62 | 36.50 | 36.50 | 7.86% | 21,364,450 |
| Apr 7, 2026 | 33.22 | 34.92 | 32.50 | 33.84 | 33.84 | 2.48% | 27,315,280 |
| Apr 6, 2026 | 32.00 | 33.02 | 31.00 | 33.02 | 33.02 | 9.99% | 17,683,530 |
| Apr 3, 2026 | 28.78 | 30.68 | 28.30 | 30.02 | 30.02 | 3.88% | 4,502,158 |
| Apr 2, 2026 | 29.28 | 29.56 | 28.10 | 28.90 | 28.90 | -2.36% | 2,999,669 |
| Apr 1, 2026 | 29.72 | 30.30 | 28.24 | 29.60 | 29.60 | 1.44% | 2,061,045 |
| Mar 31, 2026 | 28.18 | 29.20 | 28.00 | 29.18 | 29.18 | 3.04% | 1,875,789 |
| Mar 30, 2026 | 26.60 | 28.50 | 26.20 | 28.32 | 28.32 | 6.79% | 2,358,439 |
| Mar 27, 2026 | 27.00 | 27.40 | 25.68 | 26.52 | 26.52 | -2.14% | 3,230,925 |
| Mar 26, 2026 | 28.50 | 30.00 | 27.10 | 27.10 | 27.10 | -4.91% | 3,159,169 |
| Mar 25, 2026 | 28.88 | 29.10 | 28.20 | 28.50 | 28.50 | -0.84% | 1,770,589 |
| Mar 24, 2026 | 29.50 | 30.00 | 28.70 | 28.74 | 28.74 | -2.58% | 2,150,659 |
| Mar 23, 2026 | 30.16 | 30.16 | 28.16 | 29.50 | 29.50 | -2.19% | 3,854,954 |
| Mar 19, 2026 | 29.50 | 30.80 | 28.60 | 30.16 | 30.16 | 1.41% | 916,644 |
| Mar 18, 2026 | 30.88 | 30.88 | 29.64 | 29.74 | 29.74 | -4.06% | 1,829,424 |
| Mar 17, 2026 | 29.70 | 31.60 | 29.68 | 31.00 | 31.00 | 5.08% | 3,240,373 |
| Mar 16, 2026 | 28.92 | 30.44 | 28.44 | 29.50 | 29.50 | 2.29% | 3,355,344 |
| Mar 13, 2026 | 29.28 | 29.80 | 28.56 | 28.84 | 28.84 | -3.93% | 3,527,975 |
| Mar 12, 2026 | 30.44 | 31.06 | 27.44 | 30.02 | 30.02 | -1.38% | 7,753,010 |
| Mar 11, 2026 | 27.68 | 30.44 | 27.68 | 30.44 | 30.44 | 9.97% | 6,775,624 |
| Mar 10, 2026 | 25.66 | 27.68 | 24.86 | 27.68 | 27.68 | 9.93% | 5,874,258 |
| Mar 9, 2026 | 24.72 | 26.24 | 23.50 | 25.18 | 25.18 | 0.24% | 2,546,028 |
| Mar 6, 2026 | 25.70 | 26.14 | 24.74 | 25.12 | 25.12 | -1.88% | 2,446,766 |
| Mar 5, 2026 | 25.68 | 26.14 | 25.34 | 25.60 | 25.60 | -0.85% | 2,435,753 |
| Mar 4, 2026 | 25.76 | 26.62 | 24.82 | 25.82 | 25.82 | 0.23% | 2,807,189 |
| Mar 3, 2026 | 25.50 | 26.88 | 25.16 | 25.76 | 25.76 | 1.74% | 10,882,950 |
| Mar 2, 2026 | 23.42 | 27.00 | 23.42 | 25.32 | 25.32 | -2.69% | 16,286,010 |
| Feb 27, 2026 | 25.56 | 27.72 | 24.76 | 26.02 | 26.02 | 1.48% | 24,056,890 |
| Feb 26, 2026 | 23.80 | 25.64 | 22.80 | 25.64 | 25.64 | 9.95% | 12,814,460 |
| Feb 25, 2026 | 23.86 | 24.84 | 23.00 | 23.32 | 23.32 | -3.56% | 7,514,308 |
| Feb 24, 2026 | 25.96 | 27.00 | 23.52 | 24.18 | 24.18 | -1.63% | 23,539,690 |
| Feb 23, 2026 | 23.38 | 24.58 | 23.14 | 24.58 | 24.58 | 9.93% | 3,148,039 |
| Feb 20, 2026 | 22.88 | 23.06 | 22.12 | 22.36 | 22.36 | -2.27% | 7,715,346 |
| Feb 19, 2026 | 24.16 | 25.70 | 22.76 | 22.88 | 22.88 | -4.51% | 15,518,560 |
| Feb 18, 2026 | 24.60 | 24.68 | 23.46 | 23.96 | 23.96 | -1.40% | 9,605,953 |
| Feb 17, 2026 | 24.48 | 26.32 | 23.96 | 24.30 | 24.30 | -1.86% | 21,737,350 |
| Feb 16, 2026 | 27.38 | 27.38 | 24.76 | 24.76 | 24.76 | -9.96% | 24,049,660 |
| Feb 13, 2026 | 27.44 | 28.20 | 24.98 | 27.50 | 27.50 | 5.28% | 57,369,970 |
| Feb 12, 2026 | 25.26 | 26.12 | 25.00 | 26.12 | 26.12 | 9.93% | 12,140,010 |
| Feb 11, 2026 | 22.04 | 23.76 | 21.98 | 23.76 | 23.76 | 10.00% | 16,208,610 |
| Feb 10, 2026 | 19.85 | 21.60 | 19.70 | 21.60 | 21.60 | 9.92% | 27,427,880 |
| Feb 9, 2026 | 18.22 | 19.65 | 18.03 | 19.65 | 19.65 | 9.96% | 23,402,570 |
| Feb 6, 2026 | 16.44 | 18.07 | 16.32 | 17.87 | 17.87 | 8.70% | 16,368,950 |
| Feb 5, 2026 | 16.88 | 17.05 | 16.38 | 16.44 | 16.44 | -2.72% | 4,283,179 |
| Feb 4, 2026 | 17.01 | 17.42 | 16.86 | 16.90 | 16.90 | -0.59% | 4,865,542 |
| Feb 3, 2026 | 17.51 | 17.68 | 17.00 | 17.00 | 17.00 | -2.86% | 6,320,849 |
| Feb 2, 2026 | 18.05 | 18.21 | 17.50 | 17.50 | 17.50 | -3.90% | 5,422,416 |
| Jan 30, 2026 | 18.40 | 18.51 | 18.01 | 18.21 | 18.21 | -0.87% | 3,752,601 |
| Jan 29, 2026 | 18.99 | 18.99 | 18.35 | 18.37 | 18.37 | -2.29% | 6,867,437 |
| Jan 28, 2026 | 19.27 | 19.67 | 18.80 | 18.80 | 18.80 | -1.05% | 14,195,610 |
| Jan 27, 2026 | 18.87 | 19.03 | 18.63 | 19.00 | 19.00 | 0.69% | 9,122,022 |
| Jan 26, 2026 | 18.90 | 19.00 | 18.60 | 18.87 | 18.87 | -0.16% | 6,662,562 |
| Jan 23, 2026 | 19.00 | 19.21 | 18.90 | 18.90 | 18.90 | - | 5,079,780 |
| Jan 22, 2026 | 18.90 | 19.33 | 18.72 | 18.90 | 18.90 | 0.16% | 6,743,545 |
| Jan 21, 2026 | 19.05 | 19.09 | 18.61 | 18.87 | 18.87 | -0.89% | 4,309,700 |
| Jan 20, 2026 | 19.00 | 19.14 | 18.70 | 19.04 | 19.04 | 0.21% | 6,058,010 |
| Jan 19, 2026 | 19.39 | 19.60 | 18.99 | 19.00 | 19.00 | -2.01% | 7,272,646 |
| Jan 16, 2026 | 19.60 | 19.60 | 19.18 | 19.39 | 19.39 | 0.47% | 5,901,081 |
| Jan 15, 2026 | 19.43 | 19.77 | 19.10 | 19.30 | 19.30 | -0.82% | 5,948,153 |
| Jan 14, 2026 | 19.53 | 19.65 | 19.24 | 19.46 | 19.46 | -0.31% | 4,872,869 |
| Jan 13, 2026 | 19.75 | 19.75 | 19.33 | 19.52 | 19.52 | 0.98% | 4,891,269 |
| Jan 12, 2026 | 19.15 | 19.75 | 18.50 | 19.33 | 19.33 | 1.42% | 9,150,213 |
| Jan 9, 2026 | 18.80 | 19.32 | 18.35 | 19.06 | 19.06 | 1.49% | 9,331,289 |
| Jan 8, 2026 | 18.39 | 18.78 | 18.06 | 18.78 | 18.78 | 2.57% | 4,455,494 |
| Jan 7, 2026 | 18.44 | 18.88 | 18.31 | 18.31 | 18.31 | -0.70% | 3,394,113 |
| Jan 6, 2026 | 18.95 | 18.96 | 18.36 | 18.44 | 18.44 | -2.74% | 4,065,830 |
| Jan 5, 2026 | 19.30 | 19.35 | 18.93 | 18.96 | 18.96 | -1.20% | 2,387,047 |
| Jan 2, 2026 | 18.90 | 19.22 | 18.80 | 19.19 | 19.19 | 1.37% | 3,345,734 |
| Dec 31, 2025 | 19.00 | 19.25 | 18.90 | 18.93 | 18.93 | - | 2,819,587 |
| Dec 30, 2025 | 18.79 | 20.52 | 18.57 | 18.93 | 18.93 | 0.75% | 6,536,471 |
| Dec 29, 2025 | 19.01 | 19.24 | 18.79 | 18.79 | 18.79 | -1.16% | 3,758,775 |
| Dec 26, 2025 | 19.80 | 19.81 | 18.98 | 19.01 | 19.01 | -3.99% | 4,895,150 |
| Dec 25, 2025 | 18.45 | 20.28 | 18.44 | 19.80 | 19.80 | 7.32% | 7,088,012 |
| Dec 24, 2025 | 18.61 | 18.79 | 18.28 | 18.45 | 18.45 | -0.86% | 3,483,450 |
| Dec 23, 2025 | 18.93 | 19.12 | 18.61 | 18.61 | 18.61 | -2.31% | 2,213,293 |
| Dec 22, 2025 | 19.38 | 20.10 | 18.80 | 19.05 | 19.05 | -1.55% | 5,248,851 |
| Dec 19, 2025 | 19.25 | 19.58 | 19.07 | 19.35 | 19.35 | 0.52% | 2,297,641 |
| Dec 18, 2025 | 19.71 | 19.98 | 19.00 | 19.25 | 19.25 | -2.04% | 3,518,927 |
| Dec 17, 2025 | 21.30 | 21.34 | 19.64 | 19.65 | 19.65 | -5.16% | 9,786,073 |
| Dec 16, 2025 | 19.29 | 20.82 | 19.16 | 20.72 | 20.72 | 7.41% | 12,083,940 |
| Dec 15, 2025 | 18.75 | 19.72 | 18.75 | 19.29 | 19.29 | 2.88% | 6,347,172 |
| Dec 12, 2025 | 18.87 | 19.31 | 18.43 | 18.75 | 18.75 | -0.53% | 4,547,683 |
| Dec 11, 2025 | 19.45 | 19.47 | 18.85 | 18.85 | 18.85 | -2.28% | 3,041,481 |
| Dec 10, 2025 | 19.26 | 19.53 | 19.02 | 19.29 | 19.29 | 0.16% | 3,792,019 |
| Dec 9, 2025 | 19.57 | 19.74 | 19.17 | 19.26 | 19.26 | -1.48% | 4,215,741 |
| Dec 8, 2025 | 19.68 | 19.95 | 19.36 | 19.55 | 19.55 | -0.26% | 4,994,793 |
| Dec 5, 2025 | 19.65 | 19.88 | 19.13 | 19.60 | 19.60 | -0.25% | 6,139,848 |