Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey
· Delayed Price · Currency is TRY 4.240
-0.040 (-0.93%)
At close: Dec 2, 2025
IST:GLRYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.28 | 4.30 | 4.11 | 4.16 | 4.16 | -2.58% | 5,213,485 |
| Dec 3, 2025 | 4.26 | 4.35 | 4.26 | 4.27 | 4.27 | 0.71% | 9,603,598 |
| Dec 2, 2025 | 4.30 | 4.35 | 4.22 | 4.24 | 4.24 | -0.93% | 3,850,972 |
| Dec 1, 2025 | 4.18 | 4.37 | 4.18 | 4.28 | 4.28 | 2.39% | 5,977,667 |
| Nov 28, 2025 | 4.12 | 4.26 | 4.09 | 4.18 | 4.18 | 1.46% | 5,471,766 |
| Nov 27, 2025 | 4.19 | 4.26 | 4.12 | 4.12 | 4.12 | -1.67% | 3,865,603 |
| Nov 26, 2025 | 4.31 | 4.32 | 4.18 | 4.19 | 4.19 | -2.56% | 6,280,716 |
| Nov 25, 2025 | 4.37 | 4.39 | 4.27 | 4.30 | 4.30 | -1.60% | 5,563,441 |
| Nov 24, 2025 | 4.38 | 4.46 | 4.26 | 4.37 | 4.37 | -0.23% | 7,121,432 |
| Nov 21, 2025 | 4.39 | 4.41 | 4.32 | 4.38 | 4.38 | -0.23% | 3,855,530 |
| Nov 20, 2025 | 4.47 | 4.53 | 4.36 | 4.39 | 4.39 | -1.35% | 10,428,980 |
| Nov 19, 2025 | 4.48 | 4.55 | 4.42 | 4.45 | 4.45 | -0.45% | 7,156,896 |
| Nov 18, 2025 | 4.56 | 4.56 | 4.44 | 4.47 | 4.47 | -2.19% | 6,698,477 |
| Nov 17, 2025 | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | 6.53% | 10,603,910 |
| Nov 14, 2025 | 4.32 | 4.42 | 4.21 | 4.29 | 4.29 | -0.69% | 11,747,910 |
| Nov 13, 2025 | 4.59 | 4.60 | 4.17 | 4.32 | 4.32 | -5.68% | 15,904,330 |
| Nov 12, 2025 | 4.91 | 4.96 | 4.58 | 4.58 | 4.58 | -6.53% | 19,346,950 |
| Nov 11, 2025 | 4.92 | 5.15 | 4.76 | 4.90 | 4.90 | 2.08% | 57,695,370 |
| Nov 10, 2025 | 4.73 | 4.91 | 4.65 | 4.80 | 4.80 | 1.48% | 12,891,200 |
| Nov 7, 2025 | 4.82 | 4.82 | 4.59 | 4.73 | 4.73 | -1.25% | 11,412,530 |
| Nov 6, 2025 | 4.84 | 4.92 | 4.78 | 4.79 | 4.79 | -0.42% | 7,230,957 |
| Nov 5, 2025 | 4.86 | 4.94 | 4.68 | 4.81 | 4.81 | -0.82% | 22,242,640 |
| Nov 4, 2025 | 4.96 | 4.96 | 4.74 | 4.85 | 4.85 | -2.02% | 11,748,560 |
| Nov 3, 2025 | 4.85 | 5.14 | 4.81 | 4.95 | 4.95 | 3.13% | 24,478,810 |
| Oct 31, 2025 | 4.73 | 4.93 | 4.68 | 4.80 | 4.80 | 2.13% | 14,815,480 |
| Oct 30, 2025 | 4.71 | 4.78 | 4.60 | 4.70 | 4.70 | 2.17% | 23,771,890 |
| Oct 28, 2025 | 4.48 | 4.63 | 4.41 | 4.60 | 4.60 | 4.55% | 16,765,330 |
| Oct 27, 2025 | 4.44 | 4.50 | 4.34 | 4.40 | 4.40 | -0.90% | 10,472,850 |
| Oct 24, 2025 | 4.18 | 4.44 | 4.18 | 4.44 | 4.44 | 5.46% | 11,440,600 |
| Oct 23, 2025 | 4.33 | 4.36 | 4.21 | 4.21 | 4.21 | -2.55% | 7,416,540 |
| Oct 22, 2025 | 4.25 | 4.39 | 4.21 | 4.32 | 4.32 | 1.65% | 10,786,790 |
| Oct 21, 2025 | 4.17 | 4.27 | 4.13 | 4.25 | 4.25 | 2.66% | 7,085,480 |
| Oct 20, 2025 | 4.05 | 4.20 | 3.98 | 4.14 | 4.14 | 2.22% | 8,519,325 |
| Oct 17, 2025 | 4.14 | 4.14 | 3.91 | 4.05 | 4.05 | -2.17% | 11,945,250 |
| Oct 16, 2025 | 4.24 | 4.27 | 4.13 | 4.14 | 4.14 | -2.36% | 9,369,662 |
| Oct 15, 2025 | 4.22 | 4.37 | 4.18 | 4.24 | 4.24 | 0.95% | 7,772,291 |
| Oct 14, 2025 | 4.31 | 4.34 | 4.16 | 4.20 | 4.20 | -2.55% | 7,322,313 |
| Oct 13, 2025 | 4.45 | 4.47 | 4.28 | 4.31 | 4.31 | -4.43% | 11,278,470 |
| Oct 10, 2025 | 4.59 | 4.62 | 4.46 | 4.51 | 4.51 | -0.44% | 15,206,240 |
| Oct 9, 2025 | 4.50 | 4.58 | 4.45 | 4.53 | 4.53 | 0.67% | 12,197,020 |
| Oct 8, 2025 | 4.65 | 4.75 | 4.44 | 4.50 | 4.50 | -2.81% | 18,018,430 |
| Oct 7, 2025 | 4.54 | 4.74 | 4.44 | 4.63 | 4.63 | 2.66% | 19,618,450 |
| Oct 6, 2025 | 4.60 | 4.76 | 4.37 | 4.51 | 4.51 | -1.96% | 22,979,580 |
| Oct 3, 2025 | 4.54 | 4.73 | 4.46 | 4.60 | 4.60 | 2.22% | 45,360,290 |
| Oct 2, 2025 | 4.42 | 4.66 | 4.38 | 4.50 | 4.50 | 2.97% | 29,869,980 |
| Oct 1, 2025 | 4.28 | 4.49 | 4.11 | 4.37 | 4.37 | 2.10% | 20,781,120 |
| Sep 30, 2025 | 4.56 | 4.56 | 4.22 | 4.28 | 4.28 | -5.10% | 14,971,880 |
| Sep 29, 2025 | 4.40 | 4.65 | 4.40 | 4.51 | 4.51 | 3.20% | 27,933,480 |
| Sep 26, 2025 | 4.53 | 4.64 | 4.36 | 4.37 | 4.37 | -3.53% | 14,681,970 |
| Sep 25, 2025 | 4.43 | 4.54 | 4.34 | 4.53 | 4.53 | 3.19% | 14,039,330 |
| Sep 24, 2025 | 4.26 | 4.46 | 4.26 | 4.39 | 4.39 | 1.39% | 16,260,570 |
| Sep 23, 2025 | 4.35 | 4.45 | 4.26 | 4.33 | 4.33 | -0.92% | 8,208,712 |
| Sep 22, 2025 | 4.37 | 4.46 | 4.34 | 4.37 | 4.37 | 1.16% | 10,253,590 |
| Sep 19, 2025 | 4.28 | 4.32 | 4.17 | 4.32 | 4.32 | 0.93% | 9,324,230 |
| Sep 18, 2025 | 4.22 | 4.38 | 4.22 | 4.28 | 4.28 | 1.42% | 12,996,000 |
| Sep 17, 2025 | 4.32 | 4.33 | 4.21 | 4.22 | 4.22 | -2.31% | 7,398,199 |
| Sep 16, 2025 | 4.28 | 4.33 | 4.21 | 4.32 | 4.32 | 1.41% | 7,820,951 |
| Sep 15, 2025 | 4.04 | 4.26 | 3.98 | 4.26 | 4.26 | 5.45% | 8,721,435 |
| Sep 12, 2025 | 3.96 | 4.04 | 3.84 | 4.04 | 4.04 | 2.54% | 6,170,498 |
| Sep 11, 2025 | 4.10 | 4.15 | 3.90 | 3.94 | 3.94 | -3.67% | 9,403,844 |
| Sep 10, 2025 | 4.16 | 4.22 | 4.08 | 4.09 | 4.09 | -1.21% | 10,458,420 |
| Sep 9, 2025 | 4.04 | 4.15 | 4.04 | 4.14 | 4.14 | 3.50% | 8,740,888 |
| Sep 8, 2025 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | -6.54% | 10,910,800 |
| Sep 5, 2025 | 4.42 | 4.46 | 4.26 | 4.28 | 4.28 | -2.73% | 9,603,911 |
| Sep 4, 2025 | 4.36 | 4.45 | 4.35 | 4.40 | 4.40 | 1.15% | 7,014,246 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.24 | 4.35 | 4.35 | - | 10,811,260 |
| Sep 2, 2025 | 4.51 | 4.56 | 4.28 | 4.35 | 4.35 | -3.33% | 10,033,140 |
| Sep 1, 2025 | 4.42 | 4.53 | 4.40 | 4.50 | 4.50 | 2.04% | 10,697,310 |
| Aug 29, 2025 | 4.49 | 4.50 | 4.39 | 4.41 | 4.41 | -1.34% | 6,708,395 |
| Aug 28, 2025 | 4.53 | 4.57 | 4.46 | 4.47 | 4.47 | -0.67% | 6,269,939 |
| Aug 27, 2025 | 4.70 | 4.71 | 4.48 | 4.50 | 4.50 | -3.64% | 10,970,840 |
| Aug 26, 2025 | 4.66 | 4.75 | 4.57 | 4.67 | 4.67 | 1.30% | 21,405,930 |
| Aug 25, 2025 | 4.60 | 4.69 | 4.59 | 4.61 | 4.61 | 0.22% | 11,059,870 |
| Aug 22, 2025 | 4.67 | 4.70 | 4.58 | 4.60 | 4.60 | -1.29% | 10,761,370 |
| Aug 21, 2025 | 4.78 | 4.79 | 4.65 | 4.66 | 4.66 | -1.89% | 18,611,440 |
| Aug 20, 2025 | 4.66 | 4.95 | 4.65 | 4.75 | 4.75 | 1.93% | 29,524,420 |
| Aug 19, 2025 | 4.70 | 4.79 | 4.58 | 4.66 | 4.66 | -0.64% | 25,597,550 |
| Aug 18, 2025 | 4.71 | 4.81 | 4.57 | 4.69 | 4.69 | 0.86% | 18,238,460 |
| Aug 15, 2025 | 4.73 | 4.83 | 4.53 | 4.65 | 4.65 | -1.69% | 26,922,820 |
| Aug 14, 2025 | 4.87 | 4.99 | 4.73 | 4.73 | 4.73 | -2.47% | 18,463,170 |
| Aug 13, 2025 | 5.00 | 5.12 | 4.84 | 4.85 | 4.85 | -3.00% | 14,714,790 |
| Aug 12, 2025 | 4.93 | 5.03 | 4.69 | 5.00 | 5.00 | 0.40% | 22,577,880 |
| Aug 11, 2025 | 4.79 | 5.10 | 4.79 | 4.98 | 4.98 | 4.18% | 33,948,660 |
| Aug 8, 2025 | 4.87 | 4.90 | 4.72 | 4.78 | 4.78 | -1.65% | 17,437,830 |
| Aug 7, 2025 | 4.68 | 4.95 | 4.68 | 4.86 | 4.86 | 4.07% | 24,262,770 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.65 | 4.67 | 4.67 | -2.51% | 12,592,240 |
| Aug 5, 2025 | 4.80 | 4.87 | 4.77 | 4.79 | 4.79 | -0.21% | 15,104,080 |
| Aug 4, 2025 | 4.86 | 5.08 | 4.74 | 4.80 | 4.80 | -0.83% | 28,037,990 |
| Aug 1, 2025 | 4.76 | 4.84 | 4.69 | 4.84 | 4.84 | 1.68% | 20,202,250 |
| Jul 31, 2025 | 4.64 | 4.80 | 4.64 | 4.76 | 4.76 | 3.03% | 15,129,520 |
| Jul 30, 2025 | 4.75 | 4.77 | 4.61 | 4.62 | 4.62 | -2.74% | 15,941,390 |
| Jul 29, 2025 | 4.73 | 4.82 | 4.67 | 4.75 | 4.75 | 0.85% | 31,576,260 |
| Jul 28, 2025 | 4.71 | 4.88 | 4.63 | 4.71 | 4.71 | 0.21% | 33,199,330 |
| Jul 25, 2025 | 4.92 | 4.93 | 4.68 | 4.70 | 4.70 | -4.47% | 29,089,750 |
| Jul 24, 2025 | 4.53 | 4.97 | 4.53 | 4.92 | 4.92 | 8.85% | 58,739,000 |
| Jul 23, 2025 | 4.59 | 4.69 | 4.42 | 4.52 | 4.52 | -0.88% | 30,473,190 |
| Jul 22, 2025 | 4.53 | 4.70 | 4.46 | 4.56 | 4.56 | 0.66% | 28,936,640 |
| Jul 21, 2025 | 4.60 | 4.80 | 4.51 | 4.53 | 4.53 | 0.44% | 41,057,320 |
| Jul 18, 2025 | 4.10 | 4.51 | 4.10 | 4.51 | 4.51 | 10.00% | 58,528,630 |
| Jul 17, 2025 | 4.16 | 4.19 | 4.05 | 4.10 | 4.10 | - | 16,552,980 |