Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey
· Delayed Price · Currency is TRY 157.30
+3.60 (2.34%)
At close: Mar 6, 2026
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 152.50 | 160.70 | 150.70 | 157.30 | 157.30 | 2.34% | 3,856,439 |
| Mar 5, 2026 | 153.70 | 154.80 | 151.70 | 153.70 | 153.70 | 1.39% | 2,083,023 |
| Mar 4, 2026 | 160.50 | 161.40 | 150.00 | 151.60 | 151.60 | -5.55% | 4,367,878 |
| Mar 3, 2026 | 162.30 | 165.80 | 160.00 | 160.50 | 160.50 | -1.41% | 1,271,281 |
| Mar 2, 2026 | 158.00 | 164.30 | 157.00 | 162.80 | 162.80 | -2.81% | 1,968,919 |
| Feb 27, 2026 | 172.60 | 173.30 | 166.00 | 167.50 | 167.50 | -2.28% | 1,702,033 |
| Feb 26, 2026 | 171.00 | 172.90 | 168.10 | 171.40 | 171.40 | 0.82% | 1,830,890 |
| Feb 25, 2026 | 174.30 | 175.50 | 170.00 | 170.00 | 170.00 | -1.96% | 1,794,819 |
| Feb 24, 2026 | 175.10 | 180.50 | 170.70 | 173.40 | 173.40 | -0.86% | 3,331,470 |
| Feb 23, 2026 | 176.80 | 179.40 | 174.70 | 174.90 | 174.90 | 0.92% | 1,798,428 |
| Feb 20, 2026 | 172.80 | 174.90 | 170.00 | 173.30 | 173.30 | 1.05% | 1,696,308 |
| Feb 19, 2026 | 184.00 | 184.30 | 170.90 | 171.50 | 171.50 | -5.77% | 2,010,615 |
| Feb 18, 2026 | 189.50 | 191.50 | 182.00 | 182.00 | 182.00 | -3.96% | 2,500,962 |
| Feb 17, 2026 | 193.60 | 193.60 | 189.50 | 189.50 | 189.50 | -1.97% | 1,357,177 |
| Feb 16, 2026 | 194.40 | 196.50 | 193.10 | 193.30 | 193.30 | 0.26% | 1,847,677 |
| Feb 13, 2026 | 190.30 | 193.30 | 189.90 | 192.80 | 192.80 | 1.69% | 2,041,232 |
| Feb 12, 2026 | 187.90 | 190.50 | 187.90 | 189.60 | 189.60 | 1.17% | 2,053,406 |
| Feb 11, 2026 | 189.90 | 190.60 | 186.90 | 187.40 | 187.40 | -1.11% | 1,084,827 |
| Feb 10, 2026 | 189.50 | 194.00 | 189.20 | 189.50 | 189.50 | 0.11% | 1,669,744 |
| Feb 9, 2026 | 187.00 | 191.50 | 186.80 | 189.30 | 189.30 | 2.38% | 2,181,471 |
| Feb 6, 2026 | 187.00 | 187.70 | 182.50 | 184.90 | 184.90 | -1.12% | 1,268,019 |
| Feb 5, 2026 | 191.70 | 192.60 | 185.70 | 187.00 | 187.00 | -1.68% | 1,939,591 |
| Feb 4, 2026 | 196.00 | 199.20 | 189.50 | 190.20 | 190.20 | -2.96% | 3,589,327 |
| Feb 3, 2026 | 194.60 | 202.50 | 193.90 | 196.00 | 196.00 | 0.72% | 3,849,488 |
| Feb 2, 2026 | 195.00 | 201.00 | 193.60 | 194.60 | 194.60 | -0.10% | 2,196,591 |
| Jan 30, 2026 | 192.10 | 197.50 | 190.40 | 194.80 | 194.80 | 1.14% | 1,407,510 |
| Jan 29, 2026 | 191.10 | 196.00 | 189.90 | 192.60 | 192.60 | 0.78% | 1,908,285 |
| Jan 28, 2026 | 196.50 | 197.40 | 191.10 | 191.10 | 191.10 | -2.99% | 1,575,107 |
| Jan 27, 2026 | 199.10 | 200.50 | 195.00 | 197.00 | 197.00 | -1.30% | 1,034,673 |
| Jan 26, 2026 | 198.50 | 201.90 | 195.10 | 199.60 | 199.60 | 0.50% | 1,876,342 |
| Jan 23, 2026 | 198.80 | 203.50 | 197.10 | 198.60 | 198.60 | -0.70% | 2,680,007 |
| Jan 22, 2026 | 186.10 | 201.60 | 185.60 | 200.00 | 200.00 | 8.11% | 3,706,958 |
| Jan 21, 2026 | 179.20 | 186.90 | 176.10 | 185.00 | 185.00 | 3.24% | 2,285,821 |
| Jan 20, 2026 | 183.10 | 183.60 | 178.50 | 179.20 | 179.20 | -2.13% | 1,442,718 |
| Jan 19, 2026 | 185.60 | 187.70 | 183.10 | 183.10 | 183.10 | -0.97% | 2,098,828 |
| Jan 16, 2026 | 186.30 | 186.60 | 183.60 | 184.90 | 184.90 | -0.59% | 1,167,378 |
| Jan 15, 2026 | 182.20 | 186.30 | 181.00 | 186.00 | 186.00 | 2.09% | 1,572,825 |
| Jan 14, 2026 | 180.20 | 183.80 | 179.40 | 182.20 | 182.20 | 2.07% | 1,813,145 |
| Jan 13, 2026 | 177.10 | 179.70 | 176.50 | 178.50 | 178.50 | 0.85% | 1,511,943 |
| Jan 12, 2026 | 176.10 | 177.80 | 172.60 | 177.00 | 177.00 | 0.57% | 1,257,067 |
| Jan 9, 2026 | 174.80 | 181.00 | 170.70 | 176.00 | 176.00 | 0.69% | 2,211,005 |
| Jan 8, 2026 | 171.50 | 175.40 | 170.70 | 174.80 | 174.80 | 1.51% | 915,613 |
| Jan 7, 2026 | 175.40 | 176.20 | 172.00 | 172.20 | 172.20 | -1.66% | 694,462 |
| Jan 6, 2026 | 173.00 | 177.00 | 173.00 | 175.10 | 175.10 | 1.21% | 945,809 |
| Jan 5, 2026 | 173.30 | 174.20 | 172.70 | 173.00 | 173.00 | -0.52% | 651,030 |
| Jan 2, 2026 | 174.90 | 176.10 | 173.70 | 173.90 | 173.90 | -0.63% | 789,583 |
| Dec 31, 2025 | 172.00 | 175.00 | 171.70 | 175.00 | 175.00 | 1.69% | 725,321 |
| Dec 30, 2025 | 172.70 | 174.50 | 170.60 | 172.10 | 172.10 | -0.12% | 619,546 |
| Dec 29, 2025 | 181.80 | 181.80 | 172.30 | 172.30 | 172.30 | -5.28% | 1,021,644 |
| Dec 26, 2025 | 180.20 | 181.90 | 176.50 | 181.90 | 181.90 | 0.89% | 890,735 |
| Dec 25, 2025 | 179.00 | 183.70 | 179.00 | 180.30 | 180.30 | 1.18% | 1,051,709 |
| Dec 24, 2025 | 177.50 | 180.30 | 175.90 | 178.20 | 178.20 | 0.39% | 1,121,923 |
| Dec 23, 2025 | 174.50 | 178.50 | 173.00 | 177.50 | 177.50 | 3.08% | 1,360,445 |
| Dec 22, 2025 | 175.50 | 175.80 | 170.30 | 172.20 | 172.20 | -1.71% | 831,650 |
| Dec 19, 2025 | 171.30 | 175.20 | 170.50 | 175.20 | 175.20 | 2.40% | 786,455 |
| Dec 18, 2025 | 175.10 | 175.10 | 171.10 | 171.10 | 171.10 | -1.67% | 548,429 |
| Dec 17, 2025 | 176.60 | 178.00 | 174.00 | 174.00 | 174.00 | -1.42% | 540,789 |
| Dec 16, 2025 | 176.80 | 177.70 | 174.10 | 176.50 | 176.50 | -0.11% | 756,747 |
| Dec 15, 2025 | 178.60 | 178.90 | 176.10 | 176.70 | 176.70 | -0.39% | 912,734 |
| Dec 12, 2025 | 173.90 | 177.50 | 172.60 | 177.40 | 177.40 | 2.90% | 1,161,485 |
| Dec 11, 2025 | 168.90 | 173.70 | 168.70 | 172.40 | 172.40 | 2.01% | 1,100,287 |
| Dec 10, 2025 | 170.30 | 172.00 | 168.50 | 169.00 | 169.00 | -0.88% | 969,791 |
| Dec 9, 2025 | 170.40 | 171.40 | 168.20 | 170.50 | 170.50 | - | 935,483 |
| Dec 8, 2025 | 167.00 | 173.70 | 165.80 | 170.50 | 170.50 | 5.38% | 3,407,617 |
| Dec 5, 2025 | 161.50 | 163.40 | 161.10 | 161.80 | 161.80 | 0.19% | 867,265 |
| 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 |