Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey
· Delayed Price · Currency is TRY 65.80
-1.85 (-2.73%)
Last updated: Mar 9, 2026, 3:37 PM GMT+3
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.20 | 70.25 | 66.70 | 67.65 | 67.65 | -1.96% | 758,564 |
| Mar 5, 2026 | 67.00 | 70.25 | 66.50 | 69.00 | 69.00 | 4.23% | 1,137,235 |
| Mar 4, 2026 | 67.00 | 68.15 | 64.95 | 66.20 | 66.20 | -1.19% | 1,159,662 |
| Mar 3, 2026 | 72.30 | 72.95 | 67.00 | 67.00 | 67.00 | -7.33% | 1,586,010 |
| Mar 2, 2026 | 65.30 | 72.30 | 65.25 | 72.30 | 72.30 | -0.07% | 1,449,083 |
| Feb 27, 2026 | 71.65 | 72.70 | 70.60 | 72.35 | 72.35 | 1.19% | 578,832 |
| Feb 26, 2026 | 71.25 | 73.15 | 71.05 | 71.50 | 71.50 | 0.35% | 595,448 |
| Feb 25, 2026 | 73.70 | 73.90 | 71.25 | 71.25 | 71.25 | -3.06% | 527,949 |
| Feb 24, 2026 | 73.70 | 74.00 | 72.25 | 73.50 | 73.50 | -1.08% | 492,946 |
| Feb 23, 2026 | 72.75 | 74.50 | 72.75 | 74.30 | 74.30 | 2.41% | 612,361 |
| Feb 20, 2026 | 74.00 | 74.50 | 71.60 | 72.55 | 72.55 | -1.89% | 740,927 |
| Feb 19, 2026 | 76.50 | 78.05 | 73.00 | 73.95 | 73.95 | -4.70% | 794,632 |
| Feb 18, 2026 | 79.00 | 79.70 | 77.20 | 77.60 | 77.60 | -1.77% | 1,007,937 |
| Feb 17, 2026 | 78.35 | 79.20 | 77.60 | 79.00 | 79.00 | 0.83% | 720,482 |
| Feb 16, 2026 | 75.50 | 78.40 | 75.50 | 78.35 | 78.35 | 4.12% | 1,091,148 |
| Feb 13, 2026 | 75.60 | 76.65 | 74.70 | 75.25 | 75.25 | -0.46% | 1,156,661 |
| Feb 12, 2026 | 75.10 | 75.60 | 74.30 | 75.60 | 75.60 | 1.00% | 667,488 |
| Feb 11, 2026 | 73.90 | 75.60 | 73.90 | 74.85 | 74.85 | 0.34% | 593,370 |
| Feb 10, 2026 | 76.45 | 76.75 | 74.15 | 74.60 | 74.60 | -2.36% | 787,107 |
| Feb 9, 2026 | 74.90 | 77.95 | 74.90 | 76.40 | 76.40 | 2.00% | 1,235,253 |
| Feb 6, 2026 | 70.25 | 75.75 | 70.00 | 74.90 | 74.90 | 6.62% | 1,916,302 |
| Feb 5, 2026 | 71.60 | 72.05 | 70.20 | 70.25 | 70.25 | -1.89% | 818,323 |
| Feb 4, 2026 | 71.60 | 73.20 | 70.85 | 71.60 | 71.60 | - | 1,644,131 |
| Feb 3, 2026 | 72.50 | 72.90 | 71.00 | 71.60 | 71.60 | -1.24% | 1,874,705 |
| Feb 2, 2026 | 74.80 | 75.20 | 72.20 | 72.50 | 72.50 | -3.59% | 2,264,546 |
| Jan 30, 2026 | 75.00 | 77.35 | 74.40 | 75.20 | 75.20 | 1.01% | 1,739,373 |
| Jan 29, 2026 | 75.00 | 75.85 | 72.95 | 74.45 | 74.45 | 1.02% | 1,589,219 |
| Jan 28, 2026 | 74.60 | 75.00 | 72.90 | 73.70 | 73.70 | -1.21% | 795,894 |
| Jan 27, 2026 | 76.35 | 76.55 | 73.90 | 74.60 | 74.60 | -2.29% | 1,265,453 |
| Jan 26, 2026 | 77.00 | 78.20 | 76.05 | 76.35 | 76.35 | -1.10% | 1,130,060 |
| Jan 23, 2026 | 79.85 | 80.20 | 77.00 | 77.20 | 77.20 | -3.32% | 1,860,662 |
| Jan 22, 2026 | 79.00 | 80.90 | 78.95 | 79.85 | 79.85 | 1.08% | 567,856 |
| Jan 21, 2026 | 80.05 | 80.55 | 78.50 | 79.00 | 79.00 | -1.80% | 285,889 |
| Jan 20, 2026 | 80.40 | 80.80 | 79.75 | 80.45 | 80.45 | 0.06% | 412,851 |
| Jan 19, 2026 | 81.80 | 82.00 | 79.50 | 80.40 | 80.40 | -0.86% | 861,037 |
| Jan 16, 2026 | 80.00 | 81.55 | 78.65 | 81.10 | 81.10 | 2.14% | 1,089,016 |
| Jan 15, 2026 | 77.35 | 79.95 | 77.30 | 79.40 | 79.40 | 2.85% | 650,578 |
| Jan 14, 2026 | 79.20 | 79.25 | 77.10 | 77.20 | 77.20 | -2.22% | 816,263 |
| Jan 13, 2026 | 77.40 | 79.55 | 76.50 | 78.95 | 78.95 | 2.47% | 901,450 |
| Jan 12, 2026 | 78.85 | 79.10 | 76.50 | 77.05 | 77.05 | -2.28% | 1,196,417 |
| Jan 9, 2026 | 76.85 | 79.60 | 76.85 | 78.85 | 78.85 | 2.34% | 734,231 |
| Jan 8, 2026 | 76.85 | 77.75 | 76.00 | 77.05 | 77.05 | -0.26% | 514,379 |
| Jan 7, 2026 | 77.50 | 78.80 | 77.00 | 77.25 | 77.25 | -0.19% | 577,282 |
| Jan 6, 2026 | 77.65 | 78.45 | 76.50 | 77.40 | 77.40 | -0.32% | 982,876 |
| Jan 5, 2026 | 79.75 | 80.40 | 77.35 | 77.65 | 77.65 | -2.69% | 1,093,741 |
| Jan 2, 2026 | 80.50 | 81.65 | 78.25 | 79.80 | 79.80 | -0.25% | 774,846 |
| Dec 31, 2025 | 79.30 | 80.10 | 78.25 | 80.00 | 80.00 | 1.33% | 599,819 |
| Dec 30, 2025 | 75.20 | 80.00 | 74.35 | 78.95 | 78.95 | 4.09% | 1,104,513 |
| Dec 29, 2025 | 78.60 | 78.80 | 75.80 | 75.85 | 75.85 | -3.31% | 919,813 |
| Dec 26, 2025 | 79.85 | 79.85 | 78.15 | 78.45 | 78.45 | -0.70% | 355,572 |
| Dec 25, 2025 | 79.00 | 79.45 | 76.20 | 79.00 | 79.00 | - | 1,249,805 |
| Dec 24, 2025 | 80.10 | 81.05 | 78.70 | 79.00 | 79.00 | -1.37% | 593,220 |
| Dec 23, 2025 | 80.75 | 81.10 | 79.40 | 80.10 | 80.10 | -0.44% | 596,962 |
| Dec 22, 2025 | 80.00 | 82.60 | 80.00 | 80.45 | 80.45 | -1.89% | 858,847 |
| Dec 19, 2025 | 80.00 | 84.50 | 79.35 | 82.00 | 82.00 | 3.14% | 2,135,174 |
| Dec 18, 2025 | 79.90 | 80.50 | 78.00 | 79.50 | 79.50 | -0.13% | 419,791 |
| Dec 17, 2025 | 81.00 | 81.50 | 78.90 | 79.60 | 79.60 | -1.67% | 734,251 |
| Dec 16, 2025 | 80.00 | 83.15 | 80.00 | 80.95 | 80.95 | 1.31% | 1,090,263 |
| Dec 15, 2025 | 79.20 | 81.75 | 78.65 | 79.90 | 79.90 | 2.24% | 1,011,700 |
| Dec 12, 2025 | 79.30 | 79.35 | 76.70 | 78.15 | 78.15 | -0.82% | 1,065,947 |
| Dec 11, 2025 | 81.60 | 83.00 | 78.25 | 78.80 | 78.80 | -3.25% | 1,205,863 |
| Dec 10, 2025 | 79.75 | 83.20 | 79.10 | 81.45 | 81.45 | 2.26% | 1,083,846 |
| Dec 9, 2025 | 81.35 | 81.95 | 79.65 | 79.65 | 79.65 | -1.97% | 517,237 |
| Dec 8, 2025 | 80.10 | 84.00 | 80.10 | 81.25 | 81.25 | 1.44% | 839,466 |
| Dec 5, 2025 | 79.45 | 81.75 | 79.20 | 80.10 | 80.10 | 0.82% | 636,159 |
| Dec 4, 2025 | 79.60 | 82.10 | 78.50 | 79.45 | 79.45 | -0.19% | 809,336 |
| Dec 3, 2025 | 84.00 | 84.00 | 78.95 | 79.60 | 79.60 | -3.86% | 1,297,589 |
| Dec 2, 2025 | 80.40 | 83.90 | 79.15 | 82.80 | 82.80 | 3.18% | 1,392,429 |
| Dec 1, 2025 | 75.45 | 80.60 | 75.05 | 80.25 | 80.25 | 6.36% | 1,367,472 |
| Nov 28, 2025 | 73.25 | 75.75 | 72.60 | 75.45 | 75.45 | 2.24% | 917,673 |
| Nov 27, 2025 | 76.50 | 78.00 | 73.05 | 73.80 | 73.80 | -3.53% | 791,570 |
| Nov 26, 2025 | 73.60 | 78.70 | 73.60 | 76.50 | 76.50 | 4.08% | 1,900,333 |
| Nov 25, 2025 | 71.55 | 74.45 | 71.15 | 73.50 | 73.50 | 3.45% | 1,350,553 |
| Nov 24, 2025 | 71.90 | 72.50 | 71.05 | 71.05 | 71.05 | -1.32% | 380,154 |
| Nov 21, 2025 | 71.05 | 72.90 | 70.50 | 72.00 | 72.00 | 0.28% | 522,670 |
| Nov 20, 2025 | 72.75 | 73.50 | 71.65 | 71.80 | 71.80 | -1.10% | 423,679 |
| Nov 19, 2025 | 72.50 | 73.50 | 71.95 | 72.60 | 72.60 | 0.14% | 565,119 |
| Nov 18, 2025 | 73.55 | 74.00 | 71.50 | 72.50 | 72.50 | -1.76% | 449,657 |
| Nov 17, 2025 | 72.05 | 74.00 | 72.05 | 73.80 | 73.80 | 3.29% | 599,090 |
| Nov 14, 2025 | 72.00 | 73.30 | 70.90 | 71.45 | 71.45 | -0.76% | 411,802 |
| Nov 13, 2025 | 71.60 | 72.75 | 70.95 | 72.00 | 72.00 | 0.70% | 455,124 |
| Nov 12, 2025 | 73.55 | 74.30 | 70.75 | 71.50 | 71.50 | -2.72% | 838,610 |
| Nov 11, 2025 | 77.05 | 78.75 | 70.50 | 73.50 | 73.50 | -4.61% | 1,693,919 |
| Nov 10, 2025 | 75.15 | 79.40 | 73.45 | 77.05 | 77.05 | 2.53% | 1,904,790 |
| Nov 7, 2025 | 72.65 | 77.80 | 72.30 | 75.15 | 75.15 | 3.66% | 2,425,392 |
| Nov 6, 2025 | 71.65 | 74.55 | 71.65 | 72.50 | 72.50 | 1.26% | 692,553 |
| Nov 5, 2025 | 71.80 | 73.50 | 71.15 | 71.60 | 71.60 | 0.07% | 545,182 |
| Nov 4, 2025 | 73.55 | 74.05 | 71.20 | 71.55 | 71.55 | -1.99% | 768,858 |
| Nov 3, 2025 | 72.75 | 74.65 | 72.05 | 73.00 | 73.00 | 1.32% | 795,183 |
| Oct 31, 2025 | 73.95 | 75.00 | 70.50 | 72.05 | 72.05 | -2.57% | 1,897,438 |
| Oct 30, 2025 | 69.50 | 73.95 | 69.05 | 73.95 | 73.95 | 6.86% | 916,352 |
| Oct 28, 2025 | 69.10 | 70.20 | 68.00 | 69.20 | 69.20 | 1.39% | 355,092 |
| Oct 27, 2025 | 69.75 | 70.40 | 68.25 | 68.25 | 68.25 | -1.59% | 427,622 |
| Oct 24, 2025 | 65.25 | 69.40 | 65.20 | 69.35 | 69.35 | 6.45% | 1,081,131 |
| Oct 23, 2025 | 66.00 | 66.35 | 65.05 | 65.15 | 65.15 | -1.14% | 286,207 |
| Oct 22, 2025 | 67.05 | 67.20 | 65.90 | 65.90 | 65.90 | -0.90% | 476,581 |
| Oct 21, 2025 | 66.20 | 67.30 | 65.40 | 66.50 | 66.50 | 0.53% | 694,956 |
| Oct 20, 2025 | 63.95 | 67.75 | 63.95 | 66.15 | 66.15 | 3.44% | 1,115,319 |
| Oct 17, 2025 | 65.10 | 65.70 | 63.15 | 63.95 | 63.95 | -1.84% | 697,297 |
| Oct 16, 2025 | 64.80 | 66.00 | 64.45 | 65.15 | 65.15 | 0.54% | 1,529,119 |