Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey
· Delayed Price · Currency is TRY 183.50
+1.60 (0.88%)
Last updated: Apr 29, 2026, 10:26 AM GMT+3
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 192.40 | 193.50 | 181.90 | 181.90 | 181.90 | -5.26% | 8,610,559 |
| Apr 27, 2026 | 191.90 | 198.50 | 188.50 | 192.00 | 192.00 | 0.63% | 11,970,780 |
| Apr 24, 2026 | 194.00 | 194.00 | 180.00 | 190.80 | 190.80 | -3.34% | 23,764,280 |
| Apr 22, 2026 | 220.00 | 223.70 | 197.40 | 197.40 | 197.40 | -9.90% | 79,487,470 |
| Apr 21, 2026 | 229.50 | 239.70 | 219.10 | 219.10 | 219.10 | -9.98% | 30,841,300 |
| Apr 20, 2026 | 250.00 | 250.00 | 239.60 | 243.40 | 243.40 | -0.61% | 12,028,565 |
| Apr 17, 2026 | 236.30 | 244.90 | 230.70 | 244.90 | 244.90 | 3.90% | 14,378,660 |
| Apr 16, 2026 | 230.00 | 235.70 | 225.50 | 235.70 | 235.70 | 3.02% | 10,843,120 |
| Apr 15, 2026 | 227.70 | 230.40 | 223.70 | 228.80 | 228.80 | 1.15% | 8,642,980 |
| Apr 14, 2026 | 235.00 | 238.70 | 225.10 | 226.20 | 226.20 | -2.50% | 14,487,978 |
| Apr 13, 2026 | 240.40 | 258.00 | 229.70 | 232.00 | 232.00 | -3.53% | 18,947,127 |
| Apr 10, 2026 | 242.80 | 261.00 | 238.20 | 240.50 | 240.50 | -1.03% | 29,148,980 |
| Apr 9, 2026 | 230.90 | 243.30 | 230.30 | 243.00 | 243.00 | 9.86% | 32,124,180 |
| Apr 8, 2026 | 208.00 | 221.20 | 205.70 | 221.20 | 221.20 | 10.00% | 7,588,069 |
| Apr 7, 2026 | 193.20 | 206.30 | 193.20 | 201.10 | 201.10 | 4.41% | 28,599,040 |
| Apr 6, 2026 | 193.80 | 195.70 | 190.80 | 192.60 | 192.60 | 2.18% | 4,645,821 |
| Apr 3, 2026 | 183.50 | 197.20 | 180.60 | 188.50 | 188.50 | 3.57% | 16,392,212 |
| Apr 2, 2026 | 181.50 | 183.50 | 179.60 | 182.00 | 182.00 | 0.50% | 2,717,179 |
| Apr 1, 2026 | 182.90 | 184.00 | 179.40 | 181.10 | 181.10 | -0.33% | 2,768,290 |
| Mar 31, 2026 | 174.00 | 182.00 | 172.90 | 181.70 | 181.70 | 5.09% | 3,158,242 |
| Mar 30, 2026 | 173.50 | 178.00 | 172.30 | 172.90 | 172.90 | -1.20% | 1,849,982 |
| Mar 27, 2026 | 182.00 | 184.20 | 174.50 | 175.00 | 175.00 | -3.31% | 3,369,641 |
| Mar 26, 2026 | 180.80 | 184.70 | 178.30 | 181.00 | 181.00 | 0.56% | 4,139,722 |
| Mar 25, 2026 | 174.50 | 184.00 | 173.00 | 180.00 | 180.00 | 4.53% | 6,019,902 |
| Mar 24, 2026 | 170.80 | 173.40 | 169.30 | 172.20 | 172.20 | 0.17% | 2,846,230 |
| Mar 23, 2026 | 169.10 | 171.90 | 163.10 | 171.90 | 171.90 | 1.06% | 4,984,264 |
| Mar 19, 2026 | 167.80 | 170.10 | 166.40 | 170.10 | 170.10 | 1.25% | 1,475,561 |
| Mar 18, 2026 | 175.90 | 176.10 | 167.20 | 168.00 | 168.00 | -4.71% | 5,016,592 |
| Mar 17, 2026 | 173.90 | 176.80 | 166.50 | 176.30 | 176.30 | 3.46% | 8,407,767 |
| Mar 16, 2026 | 162.00 | 171.90 | 160.60 | 170.40 | 170.40 | 4.86% | 4,242,338 |
| Mar 13, 2026 | 163.40 | 164.90 | 159.60 | 162.50 | 162.50 | -0.18% | 1,833,099 |
| Mar 12, 2026 | 158.90 | 167.90 | 157.70 | 162.80 | 162.80 | 2.45% | 2,747,015 |
| Mar 11, 2026 | 161.00 | 161.50 | 157.50 | 158.90 | 158.90 | -1.91% | 2,020,920 |
| Mar 10, 2026 | 159.00 | 163.00 | 158.20 | 162.00 | 162.00 | 4.11% | 2,784,918 |
| Mar 9, 2026 | 155.00 | 156.10 | 151.20 | 155.60 | 155.60 | -1.08% | 1,821,954 |
| 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 |