Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey
· Delayed Price · Currency is TRY 4.380
+0.020 (0.46%)
Last updated: Apr 29, 2026, 10:24 AM GMT+3
IST:GLRYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.37 | 4.44 | 4.34 | 4.36 | 4.36 | -0.23% | 9,553,994 |
| Apr 27, 2026 | 4.42 | 4.45 | 4.36 | 4.37 | 4.37 | -0.23% | 10,264,863 |
| Apr 24, 2026 | 4.34 | 4.43 | 4.31 | 4.38 | 4.38 | -0.23% | 6,493,530 |
| Apr 22, 2026 | 4.44 | 4.46 | 4.35 | 4.39 | 4.39 | -0.45% | 6,248,193 |
| Apr 21, 2026 | 4.42 | 4.51 | 4.39 | 4.41 | 4.41 | -0.23% | 7,724,422 |
| Apr 20, 2026 | 4.35 | 4.45 | 4.34 | 4.42 | 4.42 | -1.56% | 7,955,263 |
| Apr 17, 2026 | 4.33 | 4.50 | 4.28 | 4.49 | 4.49 | 3.94% | 13,757,458 |
| Apr 16, 2026 | 4.31 | 4.44 | 4.31 | 4.32 | 4.32 | - | 18,786,780 |
| Apr 15, 2026 | 4.31 | 4.36 | 4.29 | 4.32 | 4.32 | 0.70% | 8,167,972 |
| Apr 14, 2026 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | 0.94% | 10,028,870 |
| Apr 13, 2026 | 4.29 | 4.29 | 4.19 | 4.25 | 4.25 | -1.85% | 8,064,026 |
| Apr 10, 2026 | 4.29 | 4.37 | 4.27 | 4.33 | 4.33 | 1.64% | 14,513,490 |
| Apr 9, 2026 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | -1.62% | 9,112,277 |
| Apr 8, 2026 | 4.27 | 4.37 | 4.25 | 4.33 | 4.33 | 6.13% | 12,389,160 |
| Apr 7, 2026 | 4.29 | 4.31 | 4.08 | 4.08 | 4.08 | -5.12% | 11,353,890 |
| Apr 6, 2026 | 4.27 | 4.44 | 4.25 | 4.30 | 4.30 | 1.90% | 10,777,020 |
| Apr 3, 2026 | 4.30 | 4.32 | 4.21 | 4.22 | 4.22 | -0.71% | 8,034,741 |
| Apr 2, 2026 | 4.30 | 4.32 | 4.17 | 4.25 | 4.25 | 0.24% | 19,953,890 |
| Apr 1, 2026 | 4.05 | 4.35 | 4.04 | 4.24 | 4.24 | 7.07% | 62,513,760 |
| Mar 31, 2026 | 3.93 | 3.99 | 3.91 | 3.96 | 3.96 | 1.02% | 7,280,950 |
| Mar 30, 2026 | 4.02 | 4.05 | 3.89 | 3.92 | 3.92 | -2.49% | 10,235,540 |
| Mar 27, 2026 | 4.13 | 4.19 | 3.98 | 4.02 | 4.02 | -2.19% | 9,019,629 |
| Mar 26, 2026 | 4.20 | 4.28 | 4.11 | 4.11 | 4.11 | -2.38% | 7,306,780 |
| Mar 25, 2026 | 4.20 | 4.30 | 4.18 | 4.21 | 4.21 | 0.48% | 8,850,983 |
| Mar 24, 2026 | 4.27 | 4.30 | 4.18 | 4.19 | 4.19 | -1.87% | 7,893,888 |
| Mar 23, 2026 | 4.33 | 4.33 | 4.07 | 4.27 | 4.27 | -1.39% | 20,317,710 |
| Mar 19, 2026 | 4.35 | 4.39 | 4.32 | 4.33 | 4.33 | -0.92% | 3,589,175 |
| Mar 18, 2026 | 4.50 | 4.51 | 4.37 | 4.37 | 4.37 | -1.80% | 10,032,270 |
| Mar 17, 2026 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | -0.45% | 12,556,590 |
| Mar 16, 2026 | 4.58 | 4.61 | 4.45 | 4.47 | 4.47 | -2.19% | 12,849,360 |
| Mar 13, 2026 | 4.69 | 4.70 | 4.53 | 4.57 | 4.57 | -2.56% | 15,652,890 |
| Mar 12, 2026 | 4.83 | 4.94 | 4.66 | 4.69 | 4.69 | -3.70% | 32,521,764 |
| Mar 11, 2026 | 5.10 | 5.10 | 4.80 | 4.87 | 4.87 | 4.96% | 93,783,170 |
| Mar 10, 2026 | 4.39 | 4.66 | 4.33 | 4.64 | 4.64 | 7.91% | 18,052,855 |
| Mar 9, 2026 | 4.30 | 4.32 | 4.11 | 4.30 | 4.30 | -1.38% | 11,808,700 |
| 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 |