Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey
· Delayed Price · Currency is TRY 161.90
+0.40 (0.25%)
Last updated: Dec 5, 2025, 2:31 PM GMT+3
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 164.80 | 167.40 | 160.80 | 161.50 | 161.50 | -1.28% | 1,839,760 |
| Dec 3, 2025 | 166.10 | 167.50 | 163.60 | 163.60 | 163.60 | -1.27% | 1,577,979 |
| Dec 2, 2025 | 169.30 | 170.70 | 164.90 | 165.70 | 165.70 | -2.13% | 1,995,234 |
| Dec 1, 2025 | 170.20 | 171.80 | 169.10 | 169.30 | 169.30 | -0.76% | 1,067,262 |
| Nov 28, 2025 | 170.70 | 171.90 | 168.80 | 170.60 | 170.60 | -0.18% | 520,735 |
| Nov 27, 2025 | 171.00 | 172.40 | 170.70 | 170.90 | 170.90 | 0.47% | 504,401 |
| Nov 26, 2025 | 173.30 | 173.30 | 170.00 | 170.10 | 170.10 | -1.33% | 542,273 |
| Nov 25, 2025 | 176.60 | 176.60 | 171.50 | 172.40 | 172.40 | -2.38% | 939,034 |
| Nov 24, 2025 | 172.80 | 177.00 | 170.70 | 176.60 | 176.60 | 2.08% | 1,242,919 |
| Nov 21, 2025 | 172.50 | 176.00 | 171.00 | 173.00 | 173.00 | - | 1,046,028 |
| Nov 20, 2025 | 174.70 | 176.60 | 172.20 | 173.00 | 173.00 | -0.17% | 831,142 |
| Nov 19, 2025 | 171.00 | 173.80 | 170.00 | 173.30 | 173.30 | 1.76% | 1,266,016 |
| Nov 18, 2025 | 172.10 | 172.20 | 168.90 | 170.30 | 170.30 | -1.05% | 1,063,972 |
| Nov 17, 2025 | 171.10 | 174.80 | 170.50 | 172.10 | 172.10 | 1.77% | 1,117,345 |
| Nov 14, 2025 | 172.40 | 172.90 | 164.00 | 169.10 | 169.10 | -1.86% | 1,377,365 |
| Nov 13, 2025 | 172.10 | 176.00 | 171.10 | 172.30 | 172.30 | 0.17% | 1,382,281 |
| Nov 12, 2025 | 178.00 | 178.20 | 168.00 | 172.00 | 172.00 | -1.71% | 2,149,128 |
| Nov 11, 2025 | 188.40 | 188.60 | 172.60 | 175.00 | 175.00 | -6.67% | 2,583,978 |
| Nov 10, 2025 | 187.00 | 190.20 | 185.00 | 187.50 | 187.50 | 1.85% | 1,820,122 |
| Nov 7, 2025 | 193.50 | 194.20 | 184.00 | 184.10 | 184.10 | -4.36% | 1,507,757 |
| Nov 6, 2025 | 194.10 | 195.00 | 192.50 | 192.50 | 192.50 | -0.62% | 839,559 |
| Nov 5, 2025 | 193.20 | 195.80 | 190.70 | 193.70 | 193.70 | 0.73% | 1,477,493 |
| Nov 4, 2025 | 194.20 | 194.80 | 190.80 | 192.30 | 192.30 | -0.88% | 1,046,575 |
| Nov 3, 2025 | 197.10 | 197.90 | 193.80 | 194.00 | 194.00 | -0.72% | 1,637,875 |
| Oct 31, 2025 | 191.00 | 198.30 | 190.70 | 195.40 | 195.40 | 4.55% | 3,808,403 |
| Oct 30, 2025 | 188.60 | 190.00 | 186.60 | 186.90 | 186.90 | -0.53% | 1,698,039 |
| Oct 28, 2025 | 188.40 | 190.10 | 185.50 | 187.90 | 187.90 | -0.27% | 570,796 |
| Oct 27, 2025 | 191.00 | 191.20 | 186.10 | 188.40 | 188.40 | -1.36% | 1,452,907 |
| Oct 24, 2025 | 184.60 | 191.90 | 184.60 | 191.00 | 191.00 | 3.92% | 2,434,213 |
| Oct 23, 2025 | 185.00 | 186.10 | 182.60 | 183.80 | 183.80 | -0.38% | 1,030,882 |
| Oct 22, 2025 | 185.00 | 187.60 | 184.00 | 184.50 | 184.50 | - | 1,604,987 |
| Oct 21, 2025 | 185.20 | 188.10 | 184.10 | 184.50 | 184.50 | -0.81% | 1,582,211 |
| Oct 20, 2025 | 184.60 | 187.20 | 182.20 | 186.00 | 186.00 | 2.20% | 1,329,132 |
| Oct 17, 2025 | 189.70 | 189.70 | 178.90 | 182.00 | 182.00 | -4.11% | 2,237,824 |
| Oct 16, 2025 | 184.90 | 193.40 | 183.80 | 189.80 | 189.80 | 2.48% | 2,242,004 |
| Oct 15, 2025 | 185.00 | 188.70 | 184.00 | 185.20 | 185.20 | 0.82% | 1,679,215 |
| Oct 14, 2025 | 186.50 | 188.20 | 183.50 | 183.70 | 183.70 | -1.18% | 2,424,068 |
| Oct 13, 2025 | 180.40 | 186.60 | 180.40 | 185.90 | 185.90 | - | 1,458,599 |
| Oct 10, 2025 | 186.80 | 188.20 | 183.70 | 185.90 | 185.90 | -0.38% | 1,596,638 |
| Oct 9, 2025 | 187.20 | 190.90 | 185.10 | 186.60 | 186.60 | 0.38% | 1,894,055 |
| Oct 8, 2025 | 184.40 | 188.00 | 182.70 | 185.90 | 185.90 | 1.31% | 1,841,714 |
| Oct 7, 2025 | 180.00 | 185.90 | 180.00 | 183.50 | 183.50 | 3.21% | 2,380,631 |
| Oct 6, 2025 | 182.50 | 184.00 | 177.50 | 177.80 | 177.80 | -1.98% | 1,527,851 |
| Oct 3, 2025 | 182.50 | 186.10 | 180.30 | 181.40 | 181.40 | -0.38% | 2,759,406 |
| Oct 2, 2025 | 177.10 | 184.00 | 177.10 | 182.10 | 182.10 | 3.11% | 2,411,490 |
| Oct 1, 2025 | 175.20 | 178.80 | 172.60 | 176.60 | 176.60 | 0.80% | 2,525,086 |
| Sep 30, 2025 | 177.80 | 180.00 | 174.80 | 175.20 | 175.20 | -0.40% | 1,576,282 |
| Sep 29, 2025 | 181.90 | 182.30 | 175.90 | 175.90 | 175.90 | -3.67% | 2,743,158 |
| Sep 26, 2025 | 184.80 | 189.70 | 182.60 | 182.60 | 182.60 | -0.49% | 2,726,015 |
| Sep 25, 2025 | 188.00 | 188.50 | 182.70 | 183.50 | 183.50 | -0.60% | 2,307,080 |
| Sep 24, 2025 | 199.00 | 200.20 | 182.50 | 184.60 | 184.60 | -7.00% | 4,802,602 |
| Sep 23, 2025 | 199.80 | 203.00 | 196.70 | 198.50 | 198.50 | -1.68% | 2,438,174 |
| Sep 22, 2025 | 196.80 | 203.00 | 193.00 | 201.90 | 201.90 | 3.12% | 4,078,012 |
| Sep 19, 2025 | 202.40 | 204.30 | 194.80 | 195.80 | 195.80 | -3.69% | 3,075,997 |
| Sep 18, 2025 | 198.00 | 204.70 | 196.20 | 203.30 | 203.30 | 3.51% | 5,353,108 |
| Sep 17, 2025 | 188.00 | 199.20 | 185.50 | 196.40 | 196.40 | 5.42% | 8,496,290 |
| Sep 16, 2025 | 195.10 | 200.00 | 186.30 | 186.30 | 186.30 | -4.51% | 8,652,286 |
| Sep 15, 2025 | 177.50 | 195.10 | 172.90 | 195.10 | 195.10 | 9.98% | 10,108,150 |
| Sep 12, 2025 | 175.20 | 179.00 | 173.50 | 177.40 | 177.40 | 1.31% | 2,004,375 |
| Sep 11, 2025 | 175.90 | 181.30 | 174.10 | 175.10 | 175.10 | -0.23% | 3,294,256 |
| Sep 10, 2025 | 176.00 | 177.30 | 172.30 | 175.50 | 175.50 | 0.46% | 1,814,718 |
| Sep 9, 2025 | 176.10 | 178.40 | 172.70 | 174.70 | 174.70 | -0.29% | 2,828,810 |
| Sep 8, 2025 | 170.90 | 178.20 | 169.10 | 175.20 | 175.20 | 1.15% | 2,922,996 |
| Sep 5, 2025 | 178.10 | 184.00 | 171.90 | 173.20 | 173.20 | -2.37% | 4,662,556 |
| Sep 4, 2025 | 176.10 | 179.00 | 173.90 | 177.40 | 177.40 | 1.26% | 3,362,246 |
| Sep 3, 2025 | 173.00 | 176.40 | 170.40 | 175.20 | 175.20 | 1.51% | 3,299,482 |
| Sep 2, 2025 | 173.00 | 176.10 | 167.20 | 172.60 | 172.60 | 0.06% | 4,709,013 |
| Sep 1, 2025 | 167.00 | 173.50 | 167.00 | 172.50 | 172.50 | 3.42% | 3,197,654 |
| Aug 29, 2025 | 167.30 | 170.30 | 165.90 | 166.80 | 166.80 | -0.30% | 2,668,688 |
| Aug 28, 2025 | 166.50 | 168.40 | 165.60 | 167.30 | 167.30 | 1.52% | 2,208,667 |
| Aug 27, 2025 | 167.40 | 169.80 | 164.80 | 164.80 | 164.80 | -1.20% | 2,624,579 |
| Aug 26, 2025 | 164.10 | 180.00 | 162.00 | 166.80 | 166.80 | 1.83% | 9,379,878 |
| Aug 25, 2025 | 164.10 | 165.00 | 163.10 | 163.80 | 163.80 | 0.18% | 1,782,652 |
| Aug 22, 2025 | 166.20 | 166.70 | 163.00 | 163.50 | 163.50 | -1.21% | 1,754,424 |
| Aug 21, 2025 | 165.00 | 167.80 | 164.50 | 165.50 | 165.50 | 0.91% | 2,667,365 |
| Aug 20, 2025 | 164.50 | 166.20 | 163.70 | 164.00 | 164.00 | - | 2,172,363 |
| Aug 19, 2025 | 165.30 | 166.50 | 163.30 | 164.00 | 164.00 | -0.61% | 2,620,270 |
| Aug 18, 2025 | 169.50 | 170.00 | 162.10 | 165.00 | 165.00 | -4.84% | 5,802,587 |
| Aug 15, 2025 | 174.30 | 177.20 | 172.10 | 173.40 | 173.40 | -0.52% | 3,658,015 |
| Aug 14, 2025 | 167.00 | 175.80 | 162.50 | 174.30 | 174.30 | 4.43% | 7,499,280 |
| Aug 13, 2025 | 160.10 | 169.00 | 159.30 | 166.90 | 166.90 | 4.51% | 5,711,230 |
| Aug 12, 2025 | 163.50 | 164.30 | 159.50 | 159.70 | 159.70 | -2.02% | 2,784,857 |
| Aug 11, 2025 | 163.60 | 165.70 | 161.80 | 163.00 | 163.00 | 0.31% | 2,636,223 |
| Aug 8, 2025 | 163.10 | 166.80 | 161.60 | 162.50 | 162.50 | 1.25% | 3,981,885 |
| Aug 7, 2025 | 159.00 | 162.30 | 157.10 | 160.50 | 160.50 | 1.58% | 3,126,423 |
| Aug 6, 2025 | 160.10 | 160.70 | 155.00 | 158.00 | 158.00 | -1.50% | 4,596,438 |
| Aug 5, 2025 | 163.50 | 164.20 | 160.40 | 160.40 | 160.40 | -1.78% | 2,040,120 |
| Aug 4, 2025 | 164.80 | 166.90 | 161.90 | 163.30 | 163.30 | -0.43% | 2,868,756 |
| Aug 1, 2025 | 160.40 | 164.70 | 159.70 | 164.00 | 164.00 | 2.31% | 3,062,136 |
| Jul 31, 2025 | 160.10 | 164.00 | 159.30 | 160.30 | 160.30 | 0.12% | 3,784,566 |
| Jul 30, 2025 | 162.00 | 167.90 | 159.70 | 160.10 | 160.10 | -1.11% | 6,066,550 |
| Jul 29, 2025 | 161.00 | 169.70 | 159.00 | 161.90 | 161.90 | 3.19% | 9,304,011 |
| Jul 28, 2025 | 154.90 | 160.00 | 150.90 | 156.90 | 156.90 | 2.55% | 5,763,100 |
| Jul 25, 2025 | 142.30 | 156.40 | 141.00 | 153.00 | 153.00 | 7.59% | 7,619,238 |
| Jul 24, 2025 | 144.10 | 145.50 | 141.90 | 142.20 | 142.20 | -1.04% | 2,301,413 |
| Jul 23, 2025 | 141.30 | 145.70 | 140.20 | 143.70 | 143.70 | 2.13% | 2,798,361 |
| Jul 22, 2025 | 142.80 | 147.30 | 140.70 | 140.70 | 140.70 | -0.99% | 3,767,601 |
| Jul 21, 2025 | 136.60 | 143.60 | 136.50 | 142.10 | 142.10 | 5.18% | 7,014,363 |
| Jul 18, 2025 | 134.30 | 136.40 | 133.50 | 135.10 | 135.10 | 0.37% | 2,389,104 |
| Jul 17, 2025 | 133.20 | 136.40 | 132.80 | 134.60 | 134.60 | 2.28% | 2,256,080 |