Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey
· Delayed Price · Currency is TRY 80.10
+0.65 (0.82%)
At close: Dec 5, 2025
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 65.35 | 66.50 | 64.30 | 64.80 | 64.80 | -0.84% | 686,107 |
| Oct 14, 2025 | 67.00 | 67.45 | 64.50 | 65.35 | 65.35 | -1.73% | 1,083,803 |
| Oct 13, 2025 | 66.40 | 69.60 | 66.40 | 66.50 | 66.50 | 0.15% | 1,559,238 |
| Oct 10, 2025 | 66.60 | 68.00 | 65.15 | 66.40 | 66.40 | 2.95% | 1,289,288 |
| Oct 9, 2025 | 69.40 | 71.40 | 63.60 | 64.50 | 64.50 | -4.37% | 3,299,740 |
| Oct 8, 2025 | 67.00 | 67.45 | 65.85 | 67.45 | 67.45 | 9.94% | 1,260,993 |
| Oct 7, 2025 | 62.40 | 63.05 | 61.15 | 61.35 | 61.35 | -1.92% | 580,645 |
| Oct 6, 2025 | 62.85 | 63.40 | 61.80 | 62.55 | 62.55 | -0.64% | 386,436 |
| Oct 3, 2025 | 62.65 | 63.05 | 61.90 | 62.95 | 62.95 | 0.72% | 257,989 |
| Oct 2, 2025 | 63.25 | 64.20 | 62.35 | 62.50 | 62.50 | -2.34% | 420,829 |
| Oct 1, 2025 | 61.95 | 64.00 | 61.00 | 64.00 | 64.00 | 4.32% | 690,661 |
| Sep 30, 2025 | 62.55 | 63.10 | 61.35 | 61.35 | 61.35 | -1.45% | 505,236 |
| Sep 29, 2025 | 62.65 | 63.95 | 61.90 | 62.25 | 62.25 | -0.64% | 452,635 |
| Sep 26, 2025 | 64.30 | 65.00 | 62.45 | 62.65 | 62.65 | -2.57% | 795,734 |
| Sep 25, 2025 | 65.40 | 66.05 | 64.15 | 64.30 | 64.30 | -1.68% | 245,773 |
| Sep 24, 2025 | 66.00 | 66.20 | 64.40 | 65.40 | 65.40 | -0.53% | 456,116 |
| Sep 23, 2025 | 68.70 | 68.70 | 65.70 | 65.75 | 65.75 | -4.85% | 797,928 |
| Sep 22, 2025 | 69.60 | 71.35 | 68.70 | 69.10 | 69.10 | -0.14% | 690,027 |
| Sep 19, 2025 | 68.00 | 69.30 | 66.55 | 69.20 | 69.20 | 2.06% | 679,429 |
| Sep 18, 2025 | 69.75 | 69.95 | 67.80 | 67.80 | 67.80 | -0.37% | 466,598 |
| Sep 17, 2025 | 68.25 | 70.25 | 67.90 | 68.05 | 68.05 | -0.29% | 655,130 |
| Sep 16, 2025 | 66.00 | 68.60 | 65.75 | 68.25 | 68.25 | 4.44% | 877,162 |
| Sep 15, 2025 | 62.10 | 65.80 | 61.80 | 65.35 | 65.35 | 3.81% | 834,190 |
| Sep 12, 2025 | 62.60 | 64.10 | 61.75 | 62.95 | 62.95 | 0.64% | 733,703 |
| Sep 11, 2025 | 64.50 | 65.65 | 62.55 | 62.55 | 62.55 | -3.02% | 730,380 |
| Sep 10, 2025 | 64.85 | 65.90 | 64.25 | 64.50 | 64.50 | -0.54% | 461,921 |
| Sep 9, 2025 | 66.40 | 67.10 | 64.40 | 64.85 | 64.85 | -2.33% | 818,297 |
| Sep 8, 2025 | 63.00 | 67.70 | 62.60 | 66.40 | 66.40 | 4.57% | 1,602,790 |
| Sep 5, 2025 | 67.20 | 67.50 | 63.50 | 63.50 | 63.50 | -3.93% | 1,144,104 |
| Sep 4, 2025 | 64.80 | 68.20 | 64.80 | 66.10 | 66.10 | -2.07% | 1,725,859 |
| Sep 3, 2025 | 72.00 | 72.85 | 67.50 | 67.50 | 67.50 | -10.00% | 2,913,166 |
| Sep 2, 2025 | 73.50 | 77.30 | 72.15 | 75.00 | 75.00 | 2.53% | 2,906,607 |
| Sep 1, 2025 | 72.70 | 75.85 | 72.20 | 73.15 | 73.15 | 0.62% | 920,220 |
| Aug 29, 2025 | 72.20 | 74.80 | 72.20 | 72.70 | 72.70 | 0.97% | 857,793 |
| Aug 28, 2025 | 71.35 | 72.90 | 71.25 | 72.00 | 72.00 | 0.84% | 707,402 |
| Aug 27, 2025 | 72.15 | 72.60 | 71.20 | 71.40 | 71.40 | -0.63% | 538,988 |
| Aug 26, 2025 | 72.00 | 72.20 | 70.85 | 71.85 | 71.85 | 0.42% | 496,731 |
| Aug 25, 2025 | 71.85 | 72.95 | 71.45 | 71.55 | 71.55 | 1.35% | 844,832 |
| Aug 22, 2025 | 71.80 | 72.00 | 70.25 | 70.60 | 70.60 | -1.67% | 522,528 |
| Aug 21, 2025 | 70.70 | 71.80 | 69.75 | 71.80 | 71.80 | 2.57% | 916,475 |
| Aug 20, 2025 | 71.10 | 72.95 | 69.90 | 70.00 | 70.00 | -1.41% | 1,264,528 |
| Aug 19, 2025 | 69.60 | 73.10 | 69.60 | 71.00 | 71.00 | 2.01% | 1,281,344 |
| Aug 18, 2025 | 70.10 | 70.65 | 68.70 | 69.60 | 69.60 | -0.71% | 556,946 |
| Aug 15, 2025 | 71.00 | 71.80 | 69.70 | 70.10 | 70.10 | -0.36% | 612,305 |
| Aug 14, 2025 | 71.10 | 72.00 | 70.30 | 70.35 | 70.35 | -0.92% | 712,499 |
| Aug 13, 2025 | 72.10 | 73.30 | 70.15 | 71.00 | 71.00 | -2.74% | 1,222,047 |
| Aug 12, 2025 | 72.80 | 77.50 | 72.80 | 73.00 | 73.00 | 1.39% | 2,810,272 |
| Aug 11, 2025 | 71.35 | 72.95 | 69.60 | 72.00 | 72.00 | 2.42% | 1,258,261 |
| Aug 8, 2025 | 70.50 | 72.00 | 69.50 | 70.30 | 70.30 | -0.35% | 737,754 |
| Aug 7, 2025 | 70.00 | 71.30 | 69.85 | 70.55 | 70.55 | 1.15% | 495,601 |
| Aug 6, 2025 | 70.75 | 70.75 | 69.30 | 69.75 | 69.75 | -0.36% | 413,147 |
| Aug 5, 2025 | 69.80 | 71.10 | 68.80 | 70.00 | 70.00 | 0.57% | 1,197,782 |
| Aug 4, 2025 | 72.35 | 72.65 | 69.20 | 69.60 | 69.60 | -1.97% | 822,995 |
| Aug 1, 2025 | 72.00 | 72.10 | 70.20 | 71.00 | 71.00 | -0.91% | 505,781 |
| Jul 31, 2025 | 71.00 | 73.00 | 70.95 | 71.65 | 71.65 | 1.27% | 529,759 |
| Jul 30, 2025 | 72.70 | 74.60 | 70.55 | 70.75 | 70.75 | -2.68% | 1,029,828 |
| Jul 29, 2025 | 68.80 | 75.00 | 68.50 | 72.70 | 72.70 | 6.29% | 2,106,398 |
| Jul 28, 2025 | 69.60 | 70.20 | 67.90 | 68.40 | 68.40 | -0.94% | 560,798 |
| Jul 25, 2025 | 66.80 | 69.60 | 66.60 | 69.05 | 69.05 | 3.99% | 630,629 |
| Jul 24, 2025 | 67.20 | 68.40 | 66.35 | 66.40 | 66.40 | 0.15% | 412,957 |
| Jul 23, 2025 | 66.50 | 67.40 | 65.40 | 66.30 | 66.30 | -0.30% | 367,745 |
| Jul 22, 2025 | 66.65 | 67.35 | 65.95 | 66.50 | 66.50 | 0.15% | 527,182 |
| Jul 21, 2025 | 65.15 | 67.15 | 65.15 | 66.40 | 66.40 | 1.37% | 599,383 |
| Jul 18, 2025 | 65.70 | 68.05 | 65.15 | 65.50 | 65.50 | 0.23% | 761,672 |