Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S. (IST:GESAN)
Turkey
· Delayed Price · Currency is TRY 43.56
-1.32 (-2.94%)
At close: Mar 9, 2026
IST:GESAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.26 | 44.38 | 42.50 | 43.56 | 43.56 | -2.94% | 5,204,483 |
| Mar 6, 2026 | 45.54 | 46.30 | 44.52 | 44.88 | 44.88 | -2.09% | 4,431,689 |
| Mar 5, 2026 | 44.18 | 47.02 | 44.12 | 45.84 | 45.84 | 4.61% | 9,601,249 |
| Mar 4, 2026 | 44.00 | 44.46 | 43.42 | 43.82 | 43.82 | -0.09% | 3,648,143 |
| Mar 3, 2026 | 44.26 | 44.94 | 43.58 | 43.86 | 43.86 | -1.17% | 4,254,399 |
| Mar 2, 2026 | 42.14 | 44.96 | 42.14 | 44.38 | 44.38 | -3.81% | 4,383,359 |
| Feb 27, 2026 | 47.36 | 47.80 | 45.84 | 46.14 | 46.14 | -2.04% | 3,855,056 |
| Feb 26, 2026 | 46.00 | 47.12 | 45.90 | 47.10 | 47.10 | 2.57% | 4,078,474 |
| Feb 25, 2026 | 47.06 | 47.76 | 45.78 | 45.92 | 45.92 | -2.30% | 4,807,112 |
| Feb 24, 2026 | 48.54 | 48.58 | 46.78 | 47.00 | 47.00 | -3.09% | 7,090,946 |
| Feb 23, 2026 | 48.68 | 50.40 | 48.44 | 48.50 | 48.50 | 0.12% | 6,900,239 |
| Feb 20, 2026 | 48.00 | 49.32 | 47.80 | 48.44 | 48.44 | -0.16% | 7,268,032 |
| Feb 19, 2026 | 53.70 | 54.20 | 48.52 | 48.52 | 48.52 | -9.98% | 14,420,760 |
| Feb 18, 2026 | 56.00 | 56.75 | 53.90 | 53.90 | 53.90 | -9.94% | 29,082,700 |
| Feb 17, 2026 | 60.55 | 61.55 | 59.50 | 59.85 | 59.85 | -0.66% | 5,039,983 |
| Feb 16, 2026 | 58.50 | 60.25 | 58.30 | 60.25 | 60.25 | 3.61% | 6,578,205 |
| Feb 13, 2026 | 58.15 | 58.55 | 57.10 | 58.15 | 58.15 | 0.17% | 4,430,668 |
| Feb 12, 2026 | 57.45 | 58.30 | 56.75 | 58.05 | 58.05 | 2.65% | 5,026,319 |
| Feb 11, 2026 | 55.90 | 57.05 | 55.40 | 56.55 | 56.55 | 0.80% | 3,481,839 |
| Feb 10, 2026 | 57.50 | 57.50 | 55.55 | 56.10 | 56.10 | -1.67% | 3,631,745 |
| Feb 9, 2026 | 55.60 | 57.45 | 55.40 | 57.05 | 57.05 | 3.63% | 4,723,020 |
| Feb 6, 2026 | 56.00 | 56.90 | 54.30 | 55.05 | 55.05 | -1.78% | 4,680,499 |
| Feb 5, 2026 | 57.50 | 57.85 | 55.85 | 56.05 | 56.05 | -2.86% | 3,805,098 |
| Feb 4, 2026 | 60.75 | 60.75 | 57.40 | 57.70 | 57.70 | 4.06% | 9,814,200 |
| Feb 3, 2026 | 54.55 | 56.45 | 54.55 | 55.45 | 55.45 | 2.21% | 4,606,024 |
| Feb 2, 2026 | 54.00 | 55.20 | 53.00 | 54.25 | 54.25 | -2.16% | 5,229,786 |
| Jan 30, 2026 | 55.95 | 56.60 | 54.70 | 55.45 | 55.45 | -0.72% | 5,404,539 |
| Jan 29, 2026 | 55.85 | 56.95 | 55.15 | 55.85 | 55.85 | 0.18% | 6,362,898 |
| Jan 28, 2026 | 55.15 | 56.45 | 54.65 | 55.75 | 55.75 | 1.09% | 5,704,186 |
| Jan 27, 2026 | 54.40 | 55.95 | 54.00 | 55.15 | 55.15 | 1.29% | 5,540,866 |
| Jan 26, 2026 | 54.90 | 57.15 | 54.25 | 54.45 | 54.45 | -0.82% | 7,206,867 |
| Jan 23, 2026 | 53.60 | 54.90 | 53.10 | 54.90 | 54.90 | 3.10% | 4,927,608 |
| Jan 22, 2026 | 51.10 | 53.95 | 50.50 | 53.25 | 53.25 | 4.51% | 6,716,508 |
| Jan 21, 2026 | 51.65 | 52.10 | 50.15 | 50.95 | 50.95 | -1.74% | 5,573,068 |
| Jan 20, 2026 | 54.90 | 54.90 | 51.80 | 51.85 | 51.85 | -4.16% | 6,985,603 |
| Jan 19, 2026 | 53.45 | 54.75 | 53.30 | 54.10 | 54.10 | 2.08% | 9,187,890 |
| Jan 16, 2026 | 52.55 | 53.45 | 52.05 | 53.00 | 53.00 | 0.86% | 5,699,453 |
| Jan 15, 2026 | 50.80 | 52.70 | 50.80 | 52.55 | 52.55 | 2.04% | 5,134,419 |
| Jan 14, 2026 | 51.10 | 52.60 | 50.90 | 51.50 | 51.50 | 0.88% | 7,751,341 |
| Jan 13, 2026 | 49.88 | 52.00 | 49.16 | 51.05 | 51.05 | 2.35% | 8,712,017 |
| Jan 12, 2026 | 47.78 | 50.80 | 47.70 | 49.88 | 49.88 | 4.40% | 13,518,330 |
| Jan 9, 2026 | 48.40 | 48.50 | 47.48 | 47.78 | 47.78 | -1.04% | 3,149,922 |
| Jan 8, 2026 | 46.92 | 48.28 | 45.80 | 48.28 | 48.28 | 2.81% | 6,024,610 |
| Jan 7, 2026 | 47.82 | 48.10 | 46.96 | 46.96 | 46.96 | -1.63% | 4,006,526 |
| Jan 6, 2026 | 47.80 | 48.18 | 47.46 | 47.74 | 47.74 | - | 4,462,820 |
| Jan 5, 2026 | 47.88 | 47.92 | 46.88 | 47.74 | 47.74 | -0.29% | 4,860,155 |
| Jan 2, 2026 | 46.42 | 47.88 | 46.40 | 47.88 | 47.88 | 3.19% | 4,517,941 |
| Dec 31, 2025 | 46.84 | 46.94 | 46.24 | 46.40 | 46.40 | -0.94% | 2,442,456 |
| Dec 30, 2025 | 45.64 | 47.42 | 45.48 | 46.84 | 46.84 | 2.72% | 5,583,456 |
| Dec 29, 2025 | 47.40 | 47.44 | 45.56 | 45.60 | 45.60 | -2.85% | 5,351,600 |
| Dec 26, 2025 | 44.62 | 47.20 | 44.62 | 46.94 | 46.94 | 5.06% | 8,765,422 |
| Dec 25, 2025 | 44.46 | 45.08 | 44.40 | 44.68 | 44.68 | 0.95% | 3,319,433 |
| Dec 24, 2025 | 44.02 | 44.60 | 43.88 | 44.26 | 44.26 | 0.68% | 3,678,872 |
| Dec 23, 2025 | 45.78 | 45.82 | 43.94 | 43.96 | 43.96 | -4.06% | 6,305,707 |
| Dec 22, 2025 | 46.00 | 46.00 | 45.10 | 45.82 | 45.82 | -0.39% | 3,394,515 |
| Dec 19, 2025 | 45.40 | 46.00 | 45.08 | 46.00 | 46.00 | 1.37% | 3,898,963 |
| Dec 18, 2025 | 44.32 | 45.62 | 44.16 | 45.38 | 45.38 | 2.90% | 4,284,434 |
| Dec 17, 2025 | 45.04 | 45.18 | 44.04 | 44.10 | 44.10 | -2.00% | 6,457,152 |
| Dec 16, 2025 | 45.04 | 45.20 | 44.26 | 45.00 | 45.00 | - | 3,480,927 |
| Dec 15, 2025 | 44.92 | 45.96 | 44.60 | 45.00 | 45.00 | 0.18% | 9,748,079 |
| Dec 12, 2025 | 44.02 | 45.10 | 43.68 | 44.92 | 44.92 | 2.51% | 5,585,650 |
| Dec 11, 2025 | 43.66 | 44.22 | 43.56 | 43.82 | 43.82 | 0.50% | 2,310,558 |
| Dec 10, 2025 | 44.84 | 44.94 | 43.60 | 43.60 | 43.60 | -2.33% | 3,147,996 |
| Dec 9, 2025 | 45.28 | 45.50 | 44.50 | 44.64 | 44.64 | -1.37% | 3,240,561 |
| Dec 8, 2025 | 46.00 | 46.26 | 44.90 | 45.26 | 45.26 | -0.75% | 3,646,211 |
| Dec 5, 2025 | 44.54 | 46.10 | 44.34 | 45.60 | 45.60 | 2.20% | 4,772,158 |
| Dec 4, 2025 | 45.26 | 45.36 | 44.56 | 44.62 | 44.62 | -0.89% | 2,874,591 |
| Dec 3, 2025 | 44.84 | 45.62 | 44.30 | 45.02 | 45.02 | 0.40% | 4,780,021 |
| Dec 2, 2025 | 44.40 | 45.68 | 44.06 | 44.84 | 44.84 | 1.36% | 4,256,907 |
| Dec 1, 2025 | 43.14 | 44.60 | 43.14 | 44.24 | 44.24 | 2.74% | 3,791,012 |
| Nov 28, 2025 | 43.18 | 43.62 | 42.98 | 43.06 | 43.06 | -0.46% | 2,197,761 |
| Nov 27, 2025 | 43.86 | 44.40 | 43.26 | 43.26 | 43.26 | -1.01% | 2,670,810 |
| Nov 26, 2025 | 44.10 | 45.00 | 43.64 | 43.70 | 43.70 | -0.55% | 4,330,759 |
| Nov 25, 2025 | 43.62 | 44.58 | 43.30 | 43.94 | 43.94 | 1.67% | 6,028,116 |
| Nov 24, 2025 | 45.00 | 45.04 | 43.22 | 43.22 | 43.22 | -4.30% | 7,343,197 |
| Nov 21, 2025 | 45.64 | 45.80 | 44.70 | 45.16 | 45.16 | -0.88% | 3,676,463 |
| Nov 20, 2025 | 45.64 | 46.08 | 45.24 | 45.56 | 45.56 | 0.57% | 6,069,345 |
| Nov 19, 2025 | 46.42 | 47.28 | 45.06 | 45.30 | 45.30 | -1.91% | 5,850,722 |
| Nov 18, 2025 | 46.84 | 49.16 | 45.88 | 46.18 | 46.18 | -1.79% | 16,662,860 |
| Nov 17, 2025 | 44.02 | 48.22 | 44.02 | 47.02 | 47.02 | 7.25% | 13,220,500 |
| Nov 14, 2025 | 44.38 | 44.88 | 43.30 | 43.84 | 43.84 | -1.48% | 1,934,441 |
| Nov 13, 2025 | 44.22 | 44.84 | 43.98 | 44.50 | 44.50 | 0.91% | 1,957,775 |
| Nov 12, 2025 | 45.16 | 46.00 | 44.10 | 44.10 | 44.10 | -1.47% | 4,339,441 |
| Nov 11, 2025 | 48.80 | 49.22 | 44.36 | 44.76 | 44.76 | -7.29% | 8,132,674 |
| Nov 10, 2025 | 49.20 | 50.00 | 48.12 | 48.28 | 48.28 | -1.87% | 3,215,918 |
| Nov 7, 2025 | 49.60 | 50.25 | 48.78 | 49.20 | 49.20 | -0.16% | 3,650,593 |
| Nov 6, 2025 | 49.52 | 49.54 | 48.22 | 49.28 | 49.28 | -1.04% | 4,904,856 |
| Nov 5, 2025 | 47.42 | 50.70 | 46.98 | 49.80 | 49.80 | 5.02% | 8,354,841 |
| Nov 4, 2025 | 48.20 | 48.22 | 47.14 | 47.42 | 47.42 | -1.62% | 2,457,792 |
| Nov 3, 2025 | 47.56 | 48.74 | 47.46 | 48.20 | 48.20 | 2.12% | 3,452,027 |
| Oct 31, 2025 | 46.98 | 47.40 | 46.36 | 47.20 | 47.20 | 0.73% | 3,188,308 |
| Oct 30, 2025 | 46.60 | 48.74 | 46.18 | 46.86 | 46.86 | 0.60% | 9,743,587 |
| Oct 28, 2025 | 45.12 | 48.00 | 45.04 | 46.58 | 46.58 | 4.67% | 6,130,308 |
| Oct 27, 2025 | 44.74 | 46.70 | 44.40 | 44.50 | 44.50 | -0.36% | 5,424,132 |
| Oct 24, 2025 | 43.88 | 45.64 | 43.26 | 44.66 | 44.66 | 3.33% | 4,436,657 |
| Oct 23, 2025 | 43.16 | 44.24 | 43.10 | 43.22 | 43.22 | 0.23% | 2,829,252 |
| Oct 22, 2025 | 43.02 | 43.48 | 42.86 | 43.12 | 43.12 | 0.56% | 2,347,644 |
| Oct 21, 2025 | 43.24 | 43.48 | 42.46 | 42.88 | 42.88 | -0.74% | 2,303,488 |
| Oct 20, 2025 | 42.64 | 45.80 | 41.90 | 43.20 | 43.20 | 1.41% | 2,517,496 |
| Oct 17, 2025 | 43.02 | 43.54 | 41.90 | 42.60 | 42.60 | -0.98% | 2,278,056 |