Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S. (IST:GESAN)
Turkey
· Delayed Price · Currency is TRY 44.62
-0.40 (-0.89%)
At close: Dec 4, 2025
IST:GESAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 43.22 | 44.50 | 42.88 | 43.02 | 43.02 | -0.97% | 2,063,686 |
| Oct 15, 2025 | 42.10 | 43.76 | 42.10 | 43.44 | 43.44 | 3.18% | 2,745,502 |
| Oct 14, 2025 | 42.46 | 43.12 | 41.48 | 42.10 | 42.10 | -0.80% | 2,161,715 |
| Oct 13, 2025 | 43.12 | 43.42 | 42.40 | 42.44 | 42.44 | -3.11% | 2,245,625 |
| Oct 10, 2025 | 43.52 | 44.32 | 43.36 | 43.80 | 43.80 | 0.64% | 1,732,936 |
| Oct 9, 2025 | 43.62 | 44.10 | 43.20 | 43.52 | 43.52 | 0.60% | 1,769,593 |
| Oct 8, 2025 | 43.88 | 45.58 | 43.26 | 43.26 | 43.26 | -1.46% | 3,346,325 |
| Oct 7, 2025 | 43.32 | 44.32 | 43.12 | 43.90 | 43.90 | 1.34% | 1,601,148 |
| Oct 6, 2025 | 44.06 | 44.18 | 43.00 | 43.32 | 43.32 | -1.55% | 1,965,834 |
| Oct 3, 2025 | 46.56 | 46.56 | 43.74 | 44.00 | 44.00 | -5.34% | 3,750,709 |
| Oct 2, 2025 | 45.96 | 47.20 | 45.20 | 46.48 | 46.48 | 1.18% | 3,993,830 |
| Oct 1, 2025 | 45.28 | 46.14 | 44.56 | 45.94 | 45.94 | 1.64% | 2,311,752 |
| Sep 30, 2025 | 45.20 | 45.64 | 44.76 | 45.20 | 45.20 | 0.13% | 1,944,662 |
| Sep 29, 2025 | 46.00 | 46.34 | 45.02 | 45.14 | 45.14 | -2.63% | 2,649,627 |
| Sep 26, 2025 | 47.06 | 47.58 | 46.30 | 46.36 | 46.36 | -1.49% | 2,353,618 |
| Sep 25, 2025 | 48.42 | 48.78 | 46.90 | 47.06 | 47.06 | -2.57% | 2,109,973 |
| Sep 24, 2025 | 47.96 | 48.58 | 46.90 | 48.30 | 48.30 | 0.71% | 3,381,761 |
| Sep 23, 2025 | 48.00 | 49.48 | 47.32 | 47.96 | 47.96 | -1.52% | 6,153,932 |
| Sep 22, 2025 | 48.10 | 48.80 | 47.96 | 48.70 | 48.70 | 2.70% | 4,400,328 |
| Sep 19, 2025 | 46.98 | 47.50 | 46.30 | 47.42 | 47.42 | 0.98% | 3,276,437 |
| Sep 18, 2025 | 47.18 | 48.04 | 46.84 | 46.96 | 46.96 | 0.17% | 4,196,051 |
| Sep 17, 2025 | 46.98 | 48.10 | 46.58 | 46.88 | 46.88 | -0.30% | 4,420,770 |
| Sep 16, 2025 | 45.00 | 47.50 | 44.78 | 47.02 | 47.02 | 5.00% | 4,501,174 |
| Sep 15, 2025 | 42.24 | 44.84 | 41.56 | 44.78 | 44.78 | 6.01% | 4,483,242 |
| Sep 12, 2025 | 42.90 | 43.00 | 41.76 | 42.24 | 42.24 | -1.54% | 2,781,525 |
| Sep 11, 2025 | 43.02 | 44.78 | 42.70 | 42.90 | 42.90 | -0.28% | 5,113,524 |
| Sep 10, 2025 | 43.40 | 43.78 | 42.88 | 43.02 | 43.02 | -0.55% | 1,728,995 |
| Sep 9, 2025 | 42.94 | 43.80 | 42.94 | 43.26 | 43.26 | 0.84% | 2,573,009 |
| Sep 8, 2025 | 43.12 | 43.84 | 42.76 | 42.90 | 42.90 | -3.73% | 3,759,505 |
| Sep 5, 2025 | 45.76 | 45.98 | 44.50 | 44.56 | 44.56 | -2.15% | 3,476,688 |
| Sep 4, 2025 | 45.62 | 45.86 | 45.28 | 45.54 | 45.54 | -0.04% | 2,873,052 |
| Sep 3, 2025 | 45.72 | 45.86 | 44.72 | 45.56 | 45.56 | -0.35% | 4,213,125 |
| Sep 2, 2025 | 47.70 | 47.88 | 44.44 | 45.72 | 45.72 | -4.03% | 5,508,642 |
| Sep 1, 2025 | 47.80 | 48.56 | 47.32 | 47.64 | 47.64 | -0.04% | 2,837,353 |
| Aug 29, 2025 | 47.96 | 48.52 | 47.50 | 47.66 | 47.66 | -0.13% | 2,707,136 |
| Aug 28, 2025 | 48.50 | 49.00 | 47.50 | 47.72 | 47.72 | -1.57% | 3,651,047 |
| Aug 27, 2025 | 50.00 | 50.15 | 48.48 | 48.48 | 48.48 | -2.85% | 4,414,273 |
| Aug 26, 2025 | 51.50 | 51.95 | 49.80 | 49.90 | 49.90 | -3.01% | 6,438,857 |
| Aug 25, 2025 | 51.50 | 52.30 | 51.30 | 51.45 | 51.45 | 0.59% | 6,503,962 |
| Aug 22, 2025 | 51.20 | 52.65 | 50.85 | 51.15 | 51.15 | 0.39% | 8,756,398 |
| Aug 21, 2025 | 49.12 | 51.30 | 49.12 | 50.95 | 50.95 | 3.81% | 8,094,521 |
| Aug 20, 2025 | 49.00 | 49.28 | 48.32 | 49.08 | 49.08 | 0.33% | 5,222,088 |
| Aug 19, 2025 | 49.50 | 49.74 | 48.72 | 48.92 | 48.92 | -5.19% | 10,282,950 |
| Aug 18, 2025 | 50.95 | 52.65 | 50.45 | 51.60 | 51.60 | 1.67% | 6,391,247 |
| Aug 15, 2025 | 49.00 | 50.85 | 46.56 | 50.75 | 50.75 | 3.61% | 5,243,564 |
| Aug 14, 2025 | 50.00 | 50.40 | 48.88 | 48.98 | 48.98 | -2.53% | 3,878,075 |
| Aug 13, 2025 | 51.00 | 51.60 | 50.20 | 50.25 | 50.25 | -0.89% | 4,090,562 |
| Aug 12, 2025 | 51.00 | 51.90 | 49.96 | 50.70 | 50.70 | -0.59% | 4,816,164 |
| Aug 11, 2025 | 50.20 | 51.75 | 50.20 | 51.00 | 51.00 | 1.80% | 4,517,106 |
| Aug 8, 2025 | 50.15 | 50.60 | 49.80 | 50.10 | 50.10 | -0.30% | 3,736,288 |
| Aug 7, 2025 | 51.00 | 51.70 | 50.20 | 50.25 | 50.25 | -1.47% | 4,806,330 |
| Aug 6, 2025 | 50.05 | 52.30 | 49.12 | 51.00 | 51.00 | 1.90% | 13,002,340 |
| Aug 5, 2025 | 49.86 | 50.80 | 49.86 | 50.05 | 50.05 | 0.18% | 3,561,877 |
| Aug 4, 2025 | 50.15 | 50.50 | 49.68 | 49.96 | 49.96 | -0.18% | 4,614,969 |
| Aug 1, 2025 | 49.82 | 50.35 | 49.66 | 50.05 | 50.05 | 0.10% | 3,305,522 |
| Jul 31, 2025 | 49.60 | 50.95 | 49.50 | 50.00 | 50.00 | 0.60% | 3,493,932 |
| Jul 30, 2025 | 49.70 | 50.30 | 49.54 | 49.70 | 49.70 | -0.36% | 2,613,589 |
| Jul 29, 2025 | 50.50 | 50.95 | 49.76 | 49.88 | 49.88 | -2.00% | 2,718,870 |
| Jul 28, 2025 | 51.25 | 52.40 | 50.55 | 50.90 | 50.90 | -0.68% | 3,346,321 |
| Jul 25, 2025 | 52.95 | 52.95 | 51.25 | 51.25 | 51.25 | 4.68% | 7,378,197 |
| Jul 24, 2025 | 48.96 | 49.50 | 48.86 | 48.96 | 48.96 | 0.04% | 2,807,859 |
| Jul 23, 2025 | 49.72 | 50.60 | 48.76 | 48.94 | 48.94 | -1.57% | 4,666,539 |
| Jul 22, 2025 | 49.50 | 51.30 | 48.80 | 49.72 | 49.72 | 0.61% | 5,151,455 |
| Jul 21, 2025 | 48.94 | 49.86 | 48.78 | 49.42 | 49.42 | 0.98% | 3,781,865 |
| Jul 18, 2025 | 49.40 | 49.64 | 48.36 | 48.94 | 48.94 | -0.85% | 3,951,320 |