Global Menkul Degerler Anonim Sirketi (IST:GLBMD)
Turkey
· Delayed Price · Currency is TRY 11.24
+0.08 (0.72%)
At close: Dec 5, 2025
IST:GLBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 13.69 | 13.84 | 13.01 | 13.15 | 13.15 | -4.01% | 652,415 |
| Oct 15, 2025 | 13.50 | 13.79 | 13.25 | 13.70 | 13.70 | 1.48% | 770,282 |
| Oct 14, 2025 | 12.72 | 13.60 | 12.71 | 13.50 | 13.50 | 4.09% | 597,353 |
| Oct 13, 2025 | 12.50 | 13.13 | 12.50 | 12.97 | 12.97 | - | 340,521 |
| Oct 10, 2025 | 12.94 | 12.99 | 12.75 | 12.97 | 12.97 | 0.62% | 288,896 |
| Oct 9, 2025 | 13.07 | 13.08 | 12.81 | 12.89 | 12.89 | -1.00% | 275,289 |
| Oct 8, 2025 | 13.02 | 13.05 | 12.73 | 13.02 | 13.02 | - | 280,868 |
| Oct 7, 2025 | 13.02 | 13.18 | 12.70 | 13.02 | 13.02 | -1.36% | 208,381 |
| Oct 6, 2025 | 13.38 | 13.77 | 13.00 | 13.20 | 13.20 | -1.27% | 292,627 |
| Oct 3, 2025 | 12.72 | 13.88 | 12.70 | 13.37 | 13.37 | 3.64% | 321,012 |
| Oct 2, 2025 | 12.91 | 13.05 | 12.74 | 12.90 | 12.90 | -1.23% | 208,829 |
| Oct 1, 2025 | 13.44 | 13.44 | 12.20 | 13.06 | 13.06 | -0.53% | 366,943 |
| Sep 30, 2025 | 13.45 | 13.45 | 13.04 | 13.13 | 13.13 | -2.01% | 227,525 |
| Sep 29, 2025 | 13.65 | 13.66 | 13.00 | 13.40 | 13.40 | -1.83% | 469,779 |
| Sep 26, 2025 | 14.15 | 14.15 | 13.65 | 13.65 | 13.65 | -3.60% | 249,832 |
| Sep 25, 2025 | 13.80 | 14.26 | 13.60 | 14.16 | 14.16 | 1.94% | 531,455 |
| Sep 24, 2025 | 13.88 | 13.90 | 13.56 | 13.89 | 13.89 | 0.07% | 348,071 |
| Sep 23, 2025 | 13.65 | 13.99 | 13.30 | 13.88 | 13.88 | 1.61% | 724,327 |
| Sep 22, 2025 | 13.80 | 13.86 | 13.37 | 13.66 | 13.66 | -0.29% | 379,226 |
| Sep 19, 2025 | 13.99 | 13.99 | 13.58 | 13.70 | 13.70 | -0.94% | 418,006 |
| Sep 18, 2025 | 14.10 | 14.10 | 13.52 | 13.83 | 13.83 | -0.65% | 812,719 |
| Sep 17, 2025 | 13.37 | 14.26 | 13.20 | 13.92 | 13.92 | 3.88% | 613,700 |
| Sep 16, 2025 | 13.08 | 13.40 | 12.99 | 13.40 | 13.40 | 2.37% | 536,361 |
| Sep 15, 2025 | 12.75 | 13.25 | 12.48 | 13.09 | 13.09 | 3.23% | 535,833 |
| Sep 12, 2025 | 13.01 | 13.07 | 12.51 | 12.68 | 12.68 | -2.54% | 221,483 |
| Sep 11, 2025 | 13.08 | 13.35 | 12.70 | 13.01 | 13.01 | -1.81% | 344,365 |
| Sep 10, 2025 | 13.40 | 13.57 | 13.09 | 13.25 | 13.25 | -1.12% | 239,853 |
| Sep 9, 2025 | 13.50 | 13.78 | 13.15 | 13.40 | 13.40 | -0.74% | 489,255 |
| Sep 8, 2025 | 13.50 | 13.74 | 13.37 | 13.50 | 13.50 | -1.75% | 401,792 |
| Sep 5, 2025 | 13.74 | 13.90 | 13.50 | 13.74 | 13.74 | -0.22% | 358,251 |
| Sep 4, 2025 | 13.57 | 13.96 | 13.50 | 13.77 | 13.77 | 1.47% | 664,003 |
| Sep 3, 2025 | 14.10 | 14.16 | 13.53 | 13.57 | 13.57 | -5.24% | 761,491 |
| Sep 2, 2025 | 14.76 | 14.90 | 13.60 | 14.32 | 14.32 | -3.24% | 871,913 |
| Sep 1, 2025 | 13.65 | 14.88 | 13.64 | 14.80 | 14.80 | 8.42% | 1,301,187 |
| Aug 29, 2025 | 13.49 | 13.78 | 12.91 | 13.65 | 13.65 | 1.19% | 480,814 |
| Aug 28, 2025 | 13.50 | 14.00 | 13.34 | 13.49 | 13.49 | -1.39% | 731,268 |
| Aug 27, 2025 | 14.04 | 14.05 | 13.59 | 13.68 | 13.68 | -2.56% | 530,796 |
| Aug 26, 2025 | 13.94 | 14.73 | 13.70 | 14.04 | 14.04 | 0.29% | 1,153,474 |
| Aug 25, 2025 | 14.09 | 14.75 | 13.42 | 14.00 | 14.00 | -6.10% | 783,548 |
| Aug 22, 2025 | 15.08 | 15.34 | 13.96 | 14.91 | 14.91 | -3.74% | 554,028 |
| Aug 21, 2025 | 15.91 | 16.08 | 15.12 | 15.49 | 15.49 | -2.64% | 832,209 |
| Aug 20, 2025 | 15.50 | 16.00 | 15.10 | 15.91 | 15.91 | 2.12% | 972,965 |
| Aug 19, 2025 | 14.82 | 15.71 | 14.11 | 15.58 | 15.58 | 5.06% | 1,431,706 |
| Aug 18, 2025 | 15.60 | 16.18 | 14.83 | 14.83 | 14.83 | -4.87% | 1,258,990 |
| Aug 15, 2025 | 14.00 | 15.70 | 13.50 | 15.59 | 15.59 | 8.26% | 2,256,531 |
| Aug 14, 2025 | 14.18 | 15.02 | 13.87 | 14.40 | 14.40 | 5.19% | 2,079,315 |
| Aug 13, 2025 | 12.44 | 13.69 | 12.44 | 13.69 | 13.69 | 9.96% | 1,819,269 |
| Aug 12, 2025 | 12.15 | 12.61 | 11.80 | 12.45 | 12.45 | 2.47% | 604,060 |
| Aug 11, 2025 | 12.05 | 12.20 | 11.77 | 12.15 | 12.15 | 0.16% | 646,630 |
| Aug 8, 2025 | 11.81 | 12.16 | 11.76 | 12.13 | 12.13 | 0.50% | 583,195 |
| Aug 7, 2025 | 12.30 | 12.38 | 11.82 | 12.07 | 12.07 | -3.29% | 1,471,167 |
| Aug 6, 2025 | 12.60 | 12.65 | 12.41 | 12.48 | 12.48 | -0.72% | 435,829 |
| Aug 5, 2025 | 12.64 | 12.70 | 12.50 | 12.57 | 12.57 | -0.55% | 710,796 |
| Aug 4, 2025 | 12.70 | 12.80 | 12.31 | 12.64 | 12.64 | -0.47% | 919,580 |
| Aug 1, 2025 | 12.70 | 12.80 | 12.47 | 12.70 | 12.70 | - | 285,313 |
| Jul 31, 2025 | 12.85 | 13.03 | 12.41 | 12.70 | 12.70 | -1.17% | 408,577 |
| Jul 30, 2025 | 13.10 | 13.10 | 12.55 | 12.85 | 12.85 | -1.91% | 570,199 |
| Jul 29, 2025 | 12.75 | 13.28 | 12.51 | 13.10 | 13.10 | 2.75% | 1,144,323 |
| Jul 28, 2025 | 12.64 | 12.80 | 12.13 | 12.75 | 12.75 | 0.87% | 1,111,601 |
| Jul 25, 2025 | 12.30 | 13.11 | 12.30 | 12.64 | 12.64 | 2.76% | 1,384,325 |
| Jul 24, 2025 | 11.72 | 12.49 | 11.70 | 12.30 | 12.30 | 2.67% | 1,255,834 |
| Jul 23, 2025 | 11.61 | 12.00 | 11.22 | 11.98 | 11.98 | 1.44% | 803,017 |
| Jul 22, 2025 | 11.14 | 11.90 | 11.06 | 11.81 | 11.81 | 6.30% | 1,526,704 |
| Jul 21, 2025 | 11.06 | 11.22 | 11.00 | 11.11 | 11.11 | 0.54% | 799,530 |
| Jul 18, 2025 | 11.13 | 11.17 | 10.85 | 11.05 | 11.05 | -0.54% | 360,462 |