Global Menkul Degerler Anonim Sirketi (IST:GLBMD)
Turkey
· Delayed Price · Currency is TRY 12.00
+0.16 (1.35%)
Last updated: Apr 29, 2026, 1:14 PM GMT+3
IST:GLBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.50 | 12.59 | 12.22 | 12.30 | 12.30 | -1.60% | 203,557 |
| Apr 24, 2026 | 12.58 | 12.59 | 12.22 | 12.50 | 12.50 | -1.11% | 163,368 |
| Apr 22, 2026 | 12.69 | 12.80 | 12.31 | 12.64 | 12.64 | -0.86% | 279,133 |
| Apr 21, 2026 | 13.00 | 13.01 | 12.40 | 12.75 | 12.75 | -1.09% | 324,076 |
| Apr 20, 2026 | 12.80 | 12.99 | 12.55 | 12.89 | 12.89 | 0.39% | 370,932 |
| Apr 17, 2026 | 12.60 | 12.86 | 12.60 | 12.84 | 12.84 | 1.82% | 491,543 |
| Apr 16, 2026 | 12.71 | 12.83 | 12.51 | 12.61 | 12.61 | -0.79% | 229,218 |
| Apr 15, 2026 | 12.68 | 12.83 | 12.50 | 12.71 | 12.71 | 0.08% | 387,666 |
| Apr 14, 2026 | 12.56 | 12.85 | 12.35 | 12.70 | 12.70 | 0.79% | 355,313 |
| Apr 13, 2026 | 12.13 | 12.90 | 12.13 | 12.60 | 12.60 | 3.87% | 961,441 |
| Apr 10, 2026 | 12.16 | 12.40 | 12.13 | 12.13 | 12.13 | -0.57% | 224,015 |
| Apr 9, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | -1.13% | 118,922 |
| Apr 8, 2026 | 12.40 | 12.50 | 12.11 | 12.34 | 12.34 | -0.32% | 690,989 |
| Apr 7, 2026 | 12.40 | 12.52 | 11.90 | 12.38 | 12.38 | 0.98% | 203,973 |
| Apr 6, 2026 | 12.42 | 12.72 | 12.14 | 12.26 | 12.26 | -1.29% | 297,438 |
| Apr 3, 2026 | 12.15 | 12.50 | 12.12 | 12.42 | 12.42 | 1.47% | 301,496 |
| Apr 2, 2026 | 12.20 | 12.31 | 12.00 | 12.24 | 12.24 | -1.37% | 220,048 |
| Apr 1, 2026 | 11.61 | 12.41 | 11.52 | 12.41 | 12.41 | 6.89% | 520,651 |
| Mar 31, 2026 | 11.40 | 11.75 | 11.30 | 11.61 | 11.61 | 1.40% | 345,800 |
| Mar 30, 2026 | 11.44 | 11.55 | 11.29 | 11.45 | 11.45 | -1.38% | 220,776 |
| Mar 27, 2026 | 11.69 | 11.80 | 11.46 | 11.61 | 11.61 | -1.61% | 175,962 |
| Mar 26, 2026 | 11.73 | 11.94 | 11.64 | 11.80 | 11.80 | -0.42% | 307,239 |
| Mar 25, 2026 | 11.88 | 12.08 | 11.67 | 11.85 | 11.85 | -0.42% | 400,507 |
| Mar 24, 2026 | 12.15 | 12.30 | 11.72 | 11.90 | 11.90 | -2.70% | 591,680 |
| Mar 23, 2026 | 12.32 | 12.36 | 11.75 | 12.23 | 12.23 | -1.29% | 563,722 |
| Mar 19, 2026 | 12.30 | 12.39 | 12.07 | 12.39 | 12.39 | 2.91% | 59,087 |
| Mar 18, 2026 | 12.40 | 12.70 | 11.79 | 12.04 | 12.04 | -3.14% | 477,228 |
| Mar 17, 2026 | 11.79 | 12.50 | 11.70 | 12.43 | 12.43 | 4.54% | 1,100,675 |
| Mar 16, 2026 | 12.18 | 12.18 | 11.60 | 11.89 | 11.89 | -0.92% | 481,563 |
| Mar 13, 2026 | 11.89 | 12.00 | 11.55 | 12.00 | 12.00 | 0.17% | 152,831 |
| Mar 12, 2026 | 11.86 | 12.18 | 11.62 | 11.98 | 11.98 | 0.93% | 308,309 |
| Mar 11, 2026 | 11.99 | 12.04 | 11.70 | 11.87 | 11.87 | -1.00% | 202,435 |
| Mar 10, 2026 | 12.00 | 12.01 | 11.67 | 11.99 | 11.99 | 2.74% | 180,852 |
| Mar 9, 2026 | 11.98 | 11.98 | 11.52 | 11.67 | 11.67 | -3.79% | 126,354 |
| 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 |