Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey
· Delayed Price · Currency is TRY 4.360
-0.090 (-2.02%)
At close: Mar 6, 2026
IST:GLRYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.45 | 4.51 | 4.30 | 4.36 | 4.36 | -2.02% | 10,249,170 |
| Mar 5, 2026 | 4.31 | 4.55 | 4.31 | 4.45 | 4.45 | 3.49% | 19,829,350 |
| Mar 4, 2026 | 4.32 | 4.35 | 4.24 | 4.30 | 4.30 | 0.47% | 11,785,110 |
| Mar 3, 2026 | 4.26 | 4.47 | 4.24 | 4.28 | 4.28 | 0.47% | 15,285,280 |
| Mar 2, 2026 | 4.00 | 4.38 | 4.00 | 4.26 | 4.26 | -2.96% | 16,971,680 |
| Feb 27, 2026 | 4.38 | 4.54 | 4.31 | 4.39 | 4.39 | 0.23% | 13,131,380 |
| Feb 26, 2026 | 4.48 | 4.50 | 4.30 | 4.38 | 4.38 | -0.23% | 10,141,690 |
| Feb 25, 2026 | 4.49 | 4.59 | 4.37 | 4.39 | 4.39 | -2.01% | 24,263,650 |
| Feb 24, 2026 | 4.74 | 4.87 | 4.45 | 4.48 | 4.48 | -5.49% | 38,603,680 |
| Feb 23, 2026 | 4.70 | 4.74 | 4.58 | 4.74 | 4.74 | 9.98% | 27,680,030 |
| Feb 20, 2026 | 4.39 | 4.40 | 4.26 | 4.31 | 4.31 | -0.23% | 6,345,682 |
| Feb 19, 2026 | 4.55 | 4.63 | 4.32 | 4.32 | 4.32 | -4.85% | 11,861,470 |
| Feb 18, 2026 | 4.92 | 4.94 | 4.54 | 4.54 | 4.54 | -8.10% | 30,185,839 |
| Feb 17, 2026 | 4.75 | 4.94 | 4.69 | 4.94 | 4.94 | 4.00% | 36,985,930 |
| Feb 16, 2026 | 4.56 | 4.77 | 4.56 | 4.75 | 4.75 | 4.40% | 13,887,450 |
| Feb 13, 2026 | 4.61 | 4.61 | 4.53 | 4.55 | 4.55 | -0.87% | 9,834,063 |
| Feb 12, 2026 | 4.54 | 4.72 | 4.53 | 4.59 | 4.59 | 1.10% | 14,253,430 |
| Feb 11, 2026 | 4.57 | 4.61 | 4.51 | 4.54 | 4.54 | -1.52% | 8,562,972 |
| Feb 10, 2026 | 4.62 | 4.65 | 4.55 | 4.61 | 4.61 | - | 10,456,070 |
| Feb 9, 2026 | 4.62 | 4.70 | 4.41 | 4.61 | 4.61 | -0.43% | 30,070,765 |
| Feb 6, 2026 | 4.67 | 4.76 | 4.57 | 4.63 | 4.63 | -0.86% | 18,391,557 |
| Feb 5, 2026 | 4.73 | 4.74 | 4.50 | 4.67 | 4.67 | -1.48% | 24,038,300 |
| Feb 4, 2026 | 4.40 | 4.82 | 4.39 | 4.74 | 4.74 | 7.97% | 49,205,590 |
| Feb 3, 2026 | 4.31 | 4.49 | 4.30 | 4.39 | 4.39 | 1.86% | 11,639,190 |
| Feb 2, 2026 | 4.28 | 4.46 | 4.21 | 4.31 | 4.31 | 0.47% | 15,617,750 |
| Jan 30, 2026 | 4.28 | 4.36 | 4.21 | 4.29 | 4.29 | 0.70% | 13,612,430 |
| Jan 29, 2026 | 4.18 | 4.27 | 4.08 | 4.26 | 4.26 | 1.91% | 11,021,210 |
| Jan 28, 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 4.18 | -1.88% | 10,890,380 |
| Jan 27, 2026 | 4.32 | 4.33 | 4.19 | 4.26 | 4.26 | -1.39% | 13,182,650 |
| Jan 26, 2026 | 4.22 | 4.37 | 4.21 | 4.32 | 4.32 | 3.60% | 14,805,770 |
| Jan 23, 2026 | 4.19 | 4.21 | 4.10 | 4.17 | 4.17 | 0.48% | 5,197,581 |
| Jan 22, 2026 | 4.06 | 4.19 | 4.06 | 4.15 | 4.15 | 2.47% | 8,830,643 |
| Jan 21, 2026 | 4.11 | 4.12 | 4.03 | 4.05 | 4.05 | -1.46% | 3,913,575 |
| Jan 20, 2026 | 4.12 | 4.14 | 4.05 | 4.11 | 4.11 | -0.24% | 5,033,367 |
| Jan 19, 2026 | 4.06 | 4.20 | 4.05 | 4.12 | 4.12 | 1.48% | 8,378,690 |
| Jan 16, 2026 | 3.91 | 4.15 | 3.85 | 4.06 | 4.06 | 3.84% | 16,328,192 |
| Jan 15, 2026 | 3.83 | 3.92 | 3.81 | 3.91 | 3.91 | 2.09% | 6,275,437 |
| Jan 14, 2026 | 3.99 | 4.02 | 3.82 | 3.83 | 3.83 | -3.53% | 8,467,873 |
| Jan 13, 2026 | 3.96 | 4.06 | 3.94 | 3.97 | 3.97 | 0.25% | 11,933,340 |
| Jan 12, 2026 | 4.00 | 4.08 | 3.95 | 3.96 | 3.96 | - | 12,629,980 |
| Jan 9, 2026 | 3.94 | 3.99 | 3.91 | 3.96 | 3.96 | 0.76% | 7,542,872 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | -1.75% | 3,997,333 |
| Jan 7, 2026 | 4.03 | 4.09 | 3.98 | 4.00 | 4.00 | - | 8,125,652 |
| Jan 6, 2026 | 3.92 | 4.09 | 3.88 | 4.00 | 4.00 | 3.09% | 11,913,566 |
| Jan 5, 2026 | 3.89 | 3.94 | 3.86 | 3.88 | 3.88 | -0.26% | 5,752,364 |
| Jan 2, 2026 | 3.74 | 3.96 | 3.74 | 3.89 | 3.89 | 4.01% | 9,999,991 |
| Dec 31, 2025 | 3.73 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 4,329,727 |
| Dec 30, 2025 | 3.71 | 3.74 | 3.64 | 3.72 | 3.72 | 0.54% | 8,163,273 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.69 | 3.70 | 3.70 | -4.64% | 9,065,835 |
| Dec 26, 2025 | 4.02 | 4.05 | 3.88 | 3.88 | 3.88 | -3.72% | 8,093,363 |
| Dec 25, 2025 | 3.87 | 4.15 | 3.87 | 4.03 | 4.03 | 5.50% | 16,985,100 |
| Dec 24, 2025 | 3.90 | 3.94 | 3.80 | 3.82 | 3.82 | -2.05% | 4,703,386 |
| Dec 23, 2025 | 3.94 | 3.99 | 3.89 | 3.90 | 3.90 | -0.76% | 3,272,404 |
| Dec 22, 2025 | 4.00 | 4.02 | 3.93 | 3.93 | 3.93 | -1.50% | 4,366,118 |
| Dec 19, 2025 | 3.94 | 4.03 | 3.94 | 3.99 | 3.99 | 1.27% | 4,430,461 |
| Dec 18, 2025 | 3.98 | 4.03 | 3.94 | 3.94 | 3.94 | -1.01% | 3,390,576 |
| Dec 17, 2025 | 4.00 | 4.05 | 3.98 | 3.98 | 3.98 | -0.50% | 3,310,161 |
| Dec 16, 2025 | 4.09 | 4.11 | 4.00 | 4.00 | 4.00 | -1.96% | 5,117,279 |
| Dec 15, 2025 | 4.12 | 4.13 | 4.05 | 4.08 | 4.08 | - | 3,696,680 |
| Dec 12, 2025 | 4.11 | 4.12 | 4.05 | 4.08 | 4.08 | -0.49% | 3,633,061 |
| Dec 11, 2025 | 4.12 | 4.20 | 4.09 | 4.10 | 4.10 | -0.24% | 5,927,308 |
| Dec 10, 2025 | 4.12 | 4.28 | 4.10 | 4.11 | 4.11 | 0.24% | 10,146,690 |
| Dec 9, 2025 | 4.09 | 4.14 | 4.07 | 4.10 | 4.10 | 0.24% | 4,061,519 |
| Dec 8, 2025 | 4.15 | 4.20 | 4.09 | 4.09 | 4.09 | -1.21% | 5,437,602 |
| Dec 5, 2025 | 4.16 | 4.19 | 4.10 | 4.14 | 4.14 | -0.48% | 4,199,361 |
| 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 |