Global Menkul Degerler Anonim Sirketi (IST:GLBMD)
Turkey
· Delayed Price · Currency is TRY 11.69
-0.44 (-3.63%)
Last updated: Mar 9, 2026, 3:14 PM GMT+3
IST:GLBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.95 | 11.95 | 11.52 | 11.65 | - | -3.96% | 35,969 |
| Mar 6, 2026 | 11.55 | 12.50 | 11.31 | 12.13 | 12.13 | 5.20% | 358,655 |
| Mar 5, 2026 | 11.47 | 11.60 | 11.40 | 11.53 | 11.53 | 1.41% | 344,780 |
| Mar 4, 2026 | 11.40 | 11.58 | 11.33 | 11.37 | 11.37 | -1.90% | 269,003 |
| Mar 3, 2026 | 11.78 | 11.93 | 11.38 | 11.59 | 11.59 | -1.61% | 269,776 |
| Mar 2, 2026 | 11.15 | 11.88 | 11.15 | 11.78 | 11.78 | -4.31% | 198,728 |
| Feb 27, 2026 | 12.40 | 12.50 | 12.06 | 12.31 | 12.31 | -0.49% | 161,868 |
| Feb 26, 2026 | 12.43 | 12.54 | 12.34 | 12.37 | 12.37 | -1.75% | 129,148 |
| Feb 25, 2026 | 12.73 | 12.77 | 12.23 | 12.59 | 12.59 | -1.10% | 217,164 |
| Feb 24, 2026 | 12.75 | 12.88 | 12.56 | 12.73 | 12.73 | -0.16% | 228,298 |
| Feb 23, 2026 | 12.54 | 12.93 | 12.54 | 12.75 | 12.75 | 1.67% | 240,162 |
| Feb 20, 2026 | 12.46 | 12.68 | 12.40 | 12.54 | 12.54 | 0.64% | 321,422 |
| Feb 19, 2026 | 12.96 | 13.03 | 12.34 | 12.46 | 12.46 | -4.15% | 449,924 |
| Feb 18, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.56% | 553,655 |
| Feb 17, 2026 | 13.03 | 13.48 | 12.98 | 13.48 | 13.48 | 3.69% | 873,307 |
| Feb 16, 2026 | 13.00 | 13.17 | 12.91 | 13.00 | 13.00 | -0.99% | 485,378 |
| Feb 13, 2026 | 13.39 | 13.50 | 12.75 | 13.13 | 13.13 | -3.24% | 733,474 |
| Feb 12, 2026 | 13.60 | 13.80 | 13.08 | 13.57 | 13.57 | -1.31% | 546,634 |
| Feb 11, 2026 | 13.47 | 13.82 | 13.25 | 13.75 | 13.75 | 2.00% | 611,437 |
| Feb 10, 2026 | 13.16 | 13.48 | 13.01 | 13.48 | 13.48 | 2.43% | 589,857 |
| Feb 9, 2026 | 12.82 | 13.33 | 12.67 | 13.16 | 13.16 | 2.33% | 558,342 |
| Feb 6, 2026 | 12.86 | 13.19 | 12.65 | 12.86 | 12.86 | - | 232,398 |
| Feb 5, 2026 | 12.91 | 12.97 | 12.71 | 12.86 | 12.86 | 0.70% | 462,816 |
| Feb 4, 2026 | 12.77 | 12.86 | 12.62 | 12.77 | 12.77 | -0.08% | 268,531 |
| Feb 3, 2026 | 12.65 | 12.96 | 12.60 | 12.78 | 12.78 | 1.03% | 303,262 |
| Feb 2, 2026 | 12.77 | 12.85 | 12.33 | 12.65 | 12.65 | -1.02% | 289,597 |
| Jan 30, 2026 | 12.82 | 12.82 | 12.56 | 12.78 | 12.78 | -0.31% | 337,267 |
| Jan 29, 2026 | 12.95 | 12.95 | 12.30 | 12.82 | 12.82 | -0.23% | 318,624 |
| Jan 28, 2026 | 12.75 | 13.10 | 12.75 | 12.85 | 12.85 | 1.18% | 345,787 |
| Jan 27, 2026 | 12.75 | 12.85 | 12.62 | 12.70 | 12.70 | -0.39% | 234,499 |
| Jan 26, 2026 | 12.78 | 12.92 | 12.56 | 12.75 | 12.75 | -0.31% | 264,591 |
| Jan 23, 2026 | 12.86 | 12.97 | 12.63 | 12.79 | 12.79 | -0.62% | 262,950 |
| Jan 22, 2026 | 12.84 | 13.10 | 12.63 | 12.87 | 12.87 | -0.54% | 251,879 |
| Jan 21, 2026 | 12.80 | 12.94 | 12.60 | 12.94 | 12.94 | 0.31% | 224,442 |
| Jan 20, 2026 | 13.10 | 13.19 | 12.72 | 12.90 | 12.90 | -1.53% | 162,093 |
| Jan 19, 2026 | 13.02 | 13.30 | 12.91 | 13.10 | 13.10 | -0.76% | 233,059 |
| Jan 16, 2026 | 12.80 | 13.20 | 12.56 | 13.20 | 13.20 | 3.04% | 340,666 |
| Jan 15, 2026 | 12.71 | 13.00 | 12.58 | 12.81 | 12.81 | 0.79% | 253,934 |
| Jan 14, 2026 | 12.74 | 13.00 | 12.54 | 12.71 | 12.71 | -1.01% | 146,697 |
| Jan 13, 2026 | 12.88 | 12.88 | 12.54 | 12.84 | 12.84 | -0.31% | 210,989 |
| Jan 12, 2026 | 13.00 | 13.15 | 12.67 | 12.88 | 12.88 | -1.23% | 318,761 |
| Jan 9, 2026 | 12.99 | 13.20 | 12.78 | 13.04 | 13.04 | 0.08% | 158,013 |
| Jan 8, 2026 | 13.11 | 13.25 | 12.50 | 13.03 | 13.03 | -2.03% | 548,214 |
| Jan 7, 2026 | 13.06 | 13.54 | 12.99 | 13.30 | 13.30 | 1.92% | 505,110 |
| Jan 6, 2026 | 13.40 | 13.47 | 12.91 | 13.05 | 13.05 | -2.61% | 298,742 |
| Jan 5, 2026 | 13.26 | 13.55 | 13.10 | 13.40 | 13.40 | 0.53% | 452,544 |
| Jan 2, 2026 | 13.60 | 13.92 | 13.12 | 13.33 | 13.33 | -2.70% | 376,230 |
| Dec 31, 2025 | 13.58 | 14.09 | 13.18 | 13.70 | 13.70 | 0.88% | 447,818 |
| Dec 30, 2025 | 12.78 | 13.60 | 12.78 | 13.58 | 13.58 | 6.26% | 615,148 |
| Dec 29, 2025 | 13.38 | 13.40 | 12.72 | 12.78 | 12.78 | -4.70% | 300,841 |
| Dec 26, 2025 | 12.51 | 13.41 | 12.50 | 13.41 | 13.41 | 4.77% | 304,876 |
| Dec 25, 2025 | 12.34 | 12.85 | 12.34 | 12.80 | 12.80 | 2.40% | 396,639 |
| Dec 24, 2025 | 12.35 | 12.64 | 12.26 | 12.50 | 12.50 | -0.79% | 295,070 |
| Dec 23, 2025 | 12.56 | 12.60 | 12.20 | 12.60 | 12.60 | 0.16% | 200,405 |
| Dec 22, 2025 | 12.37 | 12.76 | 12.36 | 12.58 | 12.58 | -0.94% | 382,704 |
| Dec 19, 2025 | 12.36 | 13.02 | 12.24 | 12.70 | 12.70 | 1.60% | 471,949 |
| Dec 18, 2025 | 12.97 | 12.97 | 12.10 | 12.50 | 12.50 | -3.77% | 373,620 |
| Dec 17, 2025 | 11.89 | 13.00 | 11.79 | 12.99 | 12.99 | 9.07% | 755,576 |
| Dec 16, 2025 | 11.81 | 11.97 | 11.60 | 11.91 | 11.91 | 0.85% | 353,465 |
| Dec 15, 2025 | 11.80 | 12.00 | 11.72 | 11.81 | 11.81 | 0.08% | 398,531 |
| Dec 12, 2025 | 11.90 | 12.09 | 11.34 | 11.80 | 11.80 | -0.84% | 424,602 |
| Dec 11, 2025 | 11.90 | 12.17 | 11.73 | 11.90 | 11.90 | -2.22% | 527,920 |
| Dec 10, 2025 | 12.62 | 12.66 | 11.55 | 12.17 | 12.17 | -4.92% | 1,338,017 |
| Dec 9, 2025 | 12.60 | 13.30 | 12.19 | 12.80 | 12.80 | 3.56% | 1,023,380 |
| Dec 8, 2025 | 11.30 | 12.36 | 11.10 | 12.36 | 12.36 | 9.96% | 1,351,373 |
| Dec 5, 2025 | 11.18 | 11.40 | 11.13 | 11.24 | 11.24 | 0.72% | 232,518 |
| Dec 4, 2025 | 11.20 | 11.29 | 11.10 | 11.16 | 11.16 | -0.36% | 165,300 |
| Dec 3, 2025 | 11.37 | 11.40 | 11.19 | 11.20 | 11.20 | -1.06% | 222,135 |
| Dec 2, 2025 | 11.44 | 11.50 | 11.24 | 11.32 | 11.32 | -1.48% | 207,273 |
| Dec 1, 2025 | 11.66 | 11.85 | 11.11 | 11.49 | 11.49 | 1.86% | 212,106 |
| Nov 28, 2025 | 11.38 | 11.50 | 11.17 | 11.28 | 11.28 | -0.18% | 138,356 |
| Nov 27, 2025 | 11.47 | 11.64 | 11.22 | 11.30 | 11.30 | -0.88% | 116,593 |
| Nov 26, 2025 | 11.45 | 11.64 | 11.33 | 11.40 | 11.40 | -0.18% | 149,586 |
| Nov 25, 2025 | 11.86 | 11.89 | 11.42 | 11.42 | 11.42 | -3.71% | 373,980 |
| Nov 24, 2025 | 11.99 | 11.99 | 11.76 | 11.86 | 11.86 | -0.67% | 192,753 |
| Nov 21, 2025 | 12.00 | 12.03 | 11.71 | 11.94 | 11.94 | -0.83% | 313,842 |
| Nov 20, 2025 | 11.91 | 12.09 | 11.84 | 12.04 | 12.04 | 0.58% | 308,029 |
| Nov 19, 2025 | 12.08 | 12.26 | 11.87 | 11.97 | 11.97 | -0.25% | 271,018 |
| Nov 18, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 230,288 |
| Nov 17, 2025 | 11.90 | 12.32 | 11.88 | 12.20 | 12.20 | 2.69% | 196,475 |
| Nov 14, 2025 | 12.22 | 12.40 | 11.70 | 11.88 | 11.88 | -2.78% | 285,896 |
| Nov 13, 2025 | 12.50 | 12.75 | 12.15 | 12.22 | 12.22 | -2.24% | 183,082 |
| Nov 12, 2025 | 12.45 | 12.98 | 12.10 | 12.50 | 12.50 | 0.40% | 131,491 |
| Nov 11, 2025 | 12.95 | 13.04 | 12.32 | 12.45 | 12.45 | -4.52% | 302,963 |
| Nov 10, 2025 | 12.92 | 13.14 | 12.80 | 13.04 | 13.04 | -0.76% | 182,895 |
| Nov 7, 2025 | 13.43 | 13.60 | 12.80 | 13.14 | 13.14 | -2.74% | 378,631 |
| Nov 6, 2025 | 13.27 | 13.80 | 13.27 | 13.51 | 13.51 | 0.37% | 246,032 |
| Nov 5, 2025 | 13.55 | 13.90 | 13.31 | 13.46 | 13.46 | -0.66% | 299,543 |
| Nov 4, 2025 | 13.98 | 13.98 | 13.30 | 13.55 | 13.55 | -2.94% | 310,376 |
| Nov 3, 2025 | 13.66 | 14.20 | 13.45 | 13.96 | 13.96 | 2.20% | 724,663 |
| Oct 31, 2025 | 13.38 | 13.73 | 13.10 | 13.66 | 13.66 | 1.56% | 670,167 |
| Oct 30, 2025 | 13.52 | 13.53 | 13.09 | 13.45 | 13.45 | -0.52% | 552,509 |
| Oct 28, 2025 | 13.33 | 13.60 | 13.09 | 13.52 | 13.52 | 1.35% | 164,334 |
| Oct 27, 2025 | 13.48 | 13.57 | 13.22 | 13.34 | 13.34 | -1.11% | 281,423 |
| Oct 24, 2025 | 13.31 | 13.89 | 13.11 | 13.49 | 13.49 | 1.12% | 542,221 |
| Oct 23, 2025 | 13.86 | 13.86 | 13.24 | 13.34 | 13.34 | -3.82% | 946,055 |
| Oct 22, 2025 | 13.00 | 13.98 | 12.84 | 13.87 | 13.87 | 6.53% | 1,231,168 |
| Oct 21, 2025 | 12.80 | 13.05 | 12.78 | 13.02 | 13.02 | 0.62% | 270,747 |
| Oct 20, 2025 | 12.97 | 13.05 | 12.81 | 12.94 | 12.94 | -0.23% | 129,078 |
| Oct 17, 2025 | 13.15 | 13.28 | 12.50 | 12.97 | 12.97 | -1.37% | 373,702 |