Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey
· Delayed Price · Currency is TRY 61.35
-1.10 (-1.76%)
Last updated: Apr 28, 2026, 4:51 PM GMT+3
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 61.30 | 62.90 | 60.50 | 62.45 | 62.45 | 1.96% | 1,248,722 |
| Apr 24, 2026 | 62.50 | 62.75 | 60.45 | 61.25 | 61.25 | -2.00% | 1,376,196 |
| Apr 22, 2026 | 62.80 | 63.40 | 61.40 | 62.50 | 62.50 | 0.24% | 1,008,497 |
| Apr 21, 2026 | 63.35 | 63.95 | 62.00 | 62.35 | 62.35 | -0.24% | 1,201,122 |
| Apr 20, 2026 | 62.60 | 63.45 | 62.10 | 62.50 | 62.50 | -1.73% | 1,365,039 |
| Apr 17, 2026 | 59.80 | 65.60 | 59.60 | 63.60 | 63.60 | 6.62% | 4,338,385 |
| Apr 16, 2026 | 59.90 | 61.20 | 59.10 | 59.65 | 59.65 | 0.34% | 1,800,779 |
| Apr 15, 2026 | 59.85 | 60.25 | 59.20 | 59.45 | 59.45 | 0.42% | 1,341,160 |
| Apr 14, 2026 | 59.05 | 60.10 | 58.45 | 59.20 | 59.20 | 0.77% | 1,767,291 |
| Apr 13, 2026 | 61.00 | 61.80 | 58.05 | 58.75 | 58.75 | -7.48% | 2,327,155 |
| Apr 10, 2026 | 62.25 | 63.80 | 62.05 | 63.50 | 60.99 | 2.58% | 1,325,418 |
| Apr 9, 2026 | 63.65 | 63.70 | 61.45 | 61.90 | 59.46 | -2.44% | 2,193,527 |
| Apr 8, 2026 | 65.50 | 65.85 | 63.05 | 63.45 | 60.95 | - | 1,972,790 |
| Apr 7, 2026 | 64.20 | 66.50 | 63.30 | 63.45 | 60.95 | -1.17% | 1,043,438 |
| Apr 6, 2026 | 63.95 | 65.00 | 63.45 | 64.20 | 61.67 | 1.02% | 597,466 |
| Apr 3, 2026 | 64.40 | 64.55 | 62.65 | 63.55 | 61.04 | -0.16% | 702,444 |
| Apr 2, 2026 | 62.75 | 64.45 | 62.00 | 63.65 | 61.14 | 0.79% | 899,862 |
| Apr 1, 2026 | 62.50 | 64.45 | 62.50 | 63.15 | 60.66 | 2.60% | 1,300,353 |
| Mar 31, 2026 | 62.45 | 62.45 | 61.10 | 61.55 | 59.12 | 0.24% | 648,210 |
| Mar 30, 2026 | 61.15 | 63.45 | 61.00 | 61.40 | 58.98 | -0.41% | 785,557 |
| Mar 27, 2026 | 63.00 | 63.50 | 61.55 | 61.65 | 59.22 | -1.83% | 417,086 |
| Mar 26, 2026 | 63.95 | 64.15 | 62.80 | 62.80 | 60.32 | -1.41% | 357,662 |
| Mar 25, 2026 | 63.90 | 63.95 | 62.70 | 63.70 | 61.19 | 0.87% | 429,074 |
| Mar 24, 2026 | 64.85 | 64.85 | 62.50 | 63.15 | 60.66 | -2.62% | 700,344 |
| Mar 23, 2026 | 64.60 | 65.00 | 61.20 | 64.85 | 62.29 | 0.23% | 1,150,515 |
| Mar 19, 2026 | 64.05 | 65.00 | 64.00 | 64.70 | 62.15 | 0.08% | 187,083 |
| Mar 18, 2026 | 66.00 | 66.00 | 64.45 | 64.65 | 62.10 | -1.22% | 425,230 |
| Mar 17, 2026 | 63.40 | 65.60 | 63.40 | 65.45 | 62.87 | 3.07% | 664,262 |
| Mar 16, 2026 | 65.05 | 65.50 | 63.50 | 63.50 | 60.99 | -2.53% | 884,743 |
| Mar 13, 2026 | 67.40 | 70.50 | 63.80 | 65.15 | 62.58 | -2.62% | 1,685,006 |
| Mar 12, 2026 | 67.75 | 68.45 | 66.50 | 66.90 | 64.26 | -1.25% | 647,530 |
| Mar 11, 2026 | 67.65 | 69.50 | 66.60 | 67.75 | 65.08 | 0.44% | 1,132,896 |
| Mar 10, 2026 | 67.55 | 69.20 | 66.00 | 67.45 | 64.79 | 1.28% | 1,594,518 |
| Mar 9, 2026 | 66.05 | 66.95 | 62.95 | 66.60 | 63.97 | -1.55% | 1,521,591 |
| Mar 6, 2026 | 69.20 | 70.25 | 66.70 | 67.65 | 64.98 | -1.96% | 758,564 |
| Mar 5, 2026 | 67.00 | 70.25 | 66.50 | 69.00 | 66.28 | 4.23% | 1,137,235 |
| Mar 4, 2026 | 67.00 | 68.15 | 64.95 | 66.20 | 63.59 | -1.19% | 1,159,662 |
| Mar 3, 2026 | 72.30 | 72.95 | 67.00 | 67.00 | 64.36 | -7.33% | 1,586,010 |
| Mar 2, 2026 | 65.30 | 72.30 | 65.25 | 72.30 | 69.45 | -0.07% | 1,449,083 |
| Feb 27, 2026 | 71.65 | 72.70 | 70.60 | 72.35 | 69.50 | 1.19% | 578,832 |
| Feb 26, 2026 | 71.25 | 73.15 | 71.05 | 71.50 | 68.68 | 0.35% | 595,448 |
| Feb 25, 2026 | 73.70 | 73.90 | 71.25 | 71.25 | 68.44 | -3.06% | 527,949 |
| Feb 24, 2026 | 73.70 | 74.00 | 72.25 | 73.50 | 70.60 | -1.08% | 492,946 |
| Feb 23, 2026 | 72.75 | 74.50 | 72.75 | 74.30 | 71.37 | 2.41% | 612,361 |
| Feb 20, 2026 | 74.00 | 74.50 | 71.60 | 72.55 | 69.69 | -1.89% | 740,927 |
| Feb 19, 2026 | 76.50 | 78.05 | 73.00 | 73.95 | 71.03 | -4.70% | 794,632 |
| Feb 18, 2026 | 79.00 | 79.70 | 77.20 | 77.60 | 74.54 | -1.77% | 1,007,937 |
| Feb 17, 2026 | 78.35 | 79.20 | 77.60 | 79.00 | 75.88 | 0.83% | 720,482 |
| Feb 16, 2026 | 75.50 | 78.40 | 75.50 | 78.35 | 75.26 | 4.12% | 1,091,148 |
| Feb 13, 2026 | 75.60 | 76.65 | 74.70 | 75.25 | 72.28 | -0.46% | 1,156,661 |
| Feb 12, 2026 | 75.10 | 75.60 | 74.30 | 75.60 | 72.62 | 1.00% | 667,488 |
| Feb 11, 2026 | 73.90 | 75.60 | 73.90 | 74.85 | 71.90 | 0.34% | 593,370 |
| Feb 10, 2026 | 76.45 | 76.75 | 74.15 | 74.60 | 71.66 | -2.36% | 787,107 |
| Feb 9, 2026 | 74.90 | 77.95 | 74.90 | 76.40 | 73.39 | 2.00% | 1,235,253 |
| Feb 6, 2026 | 70.25 | 75.75 | 70.00 | 74.90 | 71.94 | 6.62% | 1,916,302 |
| Feb 5, 2026 | 71.60 | 72.05 | 70.20 | 70.25 | 67.48 | -1.89% | 818,323 |
| Feb 4, 2026 | 71.60 | 73.20 | 70.85 | 71.60 | 68.78 | - | 1,644,131 |
| Feb 3, 2026 | 72.50 | 72.90 | 71.00 | 71.60 | 68.78 | -1.24% | 1,874,705 |
| Feb 2, 2026 | 74.80 | 75.20 | 72.20 | 72.50 | 69.64 | -3.59% | 2,264,546 |
| Jan 30, 2026 | 75.00 | 77.35 | 74.40 | 75.20 | 72.23 | 1.01% | 1,739,373 |
| Jan 29, 2026 | 75.00 | 75.85 | 72.95 | 74.45 | 71.51 | 1.02% | 1,589,219 |
| Jan 28, 2026 | 74.60 | 75.00 | 72.90 | 73.70 | 70.79 | -1.21% | 795,894 |
| Jan 27, 2026 | 76.35 | 76.55 | 73.90 | 74.60 | 71.66 | -2.29% | 1,265,453 |
| Jan 26, 2026 | 77.00 | 78.20 | 76.05 | 76.35 | 73.34 | -1.10% | 1,130,060 |
| Jan 23, 2026 | 79.85 | 80.20 | 77.00 | 77.20 | 74.15 | -3.32% | 1,860,662 |
| Jan 22, 2026 | 79.00 | 80.90 | 78.95 | 79.85 | 76.70 | 1.08% | 567,856 |
| Jan 21, 2026 | 80.05 | 80.55 | 78.50 | 79.00 | 75.88 | -1.80% | 285,889 |
| Jan 20, 2026 | 80.40 | 80.80 | 79.75 | 80.45 | 77.28 | 0.06% | 412,851 |
| Jan 19, 2026 | 81.80 | 82.00 | 79.50 | 80.40 | 77.23 | -0.86% | 861,037 |
| Jan 16, 2026 | 80.00 | 81.55 | 78.65 | 81.10 | 77.90 | 2.14% | 1,089,016 |
| Jan 15, 2026 | 77.35 | 79.95 | 77.30 | 79.40 | 76.27 | 2.85% | 650,578 |
| Jan 14, 2026 | 79.20 | 79.25 | 77.10 | 77.20 | 74.15 | -2.22% | 816,263 |
| Jan 13, 2026 | 77.40 | 79.55 | 76.50 | 78.95 | 75.84 | 2.47% | 901,450 |
| Jan 12, 2026 | 78.85 | 79.10 | 76.50 | 77.05 | 74.01 | -2.28% | 1,196,417 |
| Jan 9, 2026 | 76.85 | 79.60 | 76.85 | 78.85 | 75.74 | 2.34% | 734,231 |
| Jan 8, 2026 | 76.85 | 77.75 | 76.00 | 77.05 | 74.01 | -0.26% | 514,379 |
| Jan 7, 2026 | 77.50 | 78.80 | 77.00 | 77.25 | 74.20 | -0.19% | 577,282 |
| Jan 6, 2026 | 77.65 | 78.45 | 76.50 | 77.40 | 74.35 | -0.32% | 982,876 |
| Jan 5, 2026 | 79.75 | 80.40 | 77.35 | 77.65 | 74.59 | -2.69% | 1,093,741 |
| Jan 2, 2026 | 80.50 | 81.65 | 78.25 | 79.80 | 76.65 | -0.25% | 774,846 |
| Dec 31, 2025 | 79.30 | 80.10 | 78.25 | 80.00 | 76.84 | 1.33% | 599,819 |
| Dec 30, 2025 | 75.20 | 80.00 | 74.35 | 78.95 | 75.84 | 4.09% | 1,104,513 |
| Dec 29, 2025 | 78.60 | 78.80 | 75.80 | 75.85 | 72.86 | -3.31% | 919,813 |
| Dec 26, 2025 | 79.85 | 79.85 | 78.15 | 78.45 | 75.35 | -0.70% | 355,572 |
| Dec 25, 2025 | 79.00 | 79.45 | 76.20 | 79.00 | 75.88 | - | 1,249,805 |
| Dec 24, 2025 | 80.10 | 81.05 | 78.70 | 79.00 | 75.88 | -1.37% | 593,220 |
| Dec 23, 2025 | 80.75 | 81.10 | 79.40 | 80.10 | 76.94 | -0.44% | 596,962 |
| Dec 22, 2025 | 80.00 | 82.60 | 80.00 | 80.45 | 77.28 | -1.89% | 858,847 |
| Dec 19, 2025 | 80.00 | 84.50 | 79.35 | 82.00 | 78.76 | 3.14% | 2,135,174 |
| Dec 18, 2025 | 79.90 | 80.50 | 78.00 | 79.50 | 76.36 | -0.13% | 419,791 |
| Dec 17, 2025 | 81.00 | 81.50 | 78.90 | 79.60 | 76.46 | -1.67% | 734,251 |
| Dec 16, 2025 | 80.00 | 83.15 | 80.00 | 80.95 | 77.76 | 1.31% | 1,090,263 |
| Dec 15, 2025 | 79.20 | 81.75 | 78.65 | 79.90 | 76.75 | 2.24% | 1,011,700 |
| Dec 12, 2025 | 79.30 | 79.35 | 76.70 | 78.15 | 75.07 | -0.82% | 1,065,947 |
| Dec 11, 2025 | 81.60 | 83.00 | 78.25 | 78.80 | 75.69 | -3.25% | 1,205,863 |
| Dec 10, 2025 | 79.75 | 83.20 | 79.10 | 81.45 | 78.24 | 2.26% | 1,083,846 |
| Dec 9, 2025 | 81.35 | 81.95 | 79.65 | 79.65 | 76.51 | -1.97% | 517,237 |
| Dec 8, 2025 | 80.10 | 84.00 | 80.10 | 81.25 | 78.04 | 1.44% | 839,466 |
| Dec 5, 2025 | 79.45 | 81.75 | 79.20 | 80.10 | 76.94 | 0.82% | 636,159 |
| Dec 4, 2025 | 79.60 | 82.10 | 78.50 | 79.45 | 76.32 | -0.19% | 809,336 |