Global Yatirim Holding A.S. (IST:GLYHO)
Turkey
· Delayed Price · Currency is TRY 14.09
-0.77 (-5.18%)
At close: Mar 6, 2026
IST:GLYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.82 | 15.25 | 14.05 | 14.09 | 14.09 | -5.18% | 6,054,460 |
| Mar 5, 2026 | 14.87 | 15.04 | 14.63 | 14.86 | 14.86 | 1.02% | 8,185,135 |
| Mar 4, 2026 | 15.21 | 15.39 | 14.68 | 14.71 | 14.71 | -3.41% | 4,746,896 |
| Mar 3, 2026 | 15.73 | 16.09 | 15.20 | 15.23 | 15.23 | -3.18% | 5,627,602 |
| Mar 2, 2026 | 15.48 | 15.80 | 14.95 | 15.73 | 15.73 | -1.81% | 7,966,102 |
| Feb 27, 2026 | 16.22 | 16.52 | 15.90 | 16.02 | 16.02 | -0.50% | 8,221,230 |
| Feb 26, 2026 | 16.33 | 16.33 | 16.05 | 16.10 | 16.10 | -1.41% | 4,791,664 |
| Feb 25, 2026 | 16.06 | 16.38 | 15.90 | 16.33 | 16.33 | 1.87% | 6,232,072 |
| Feb 24, 2026 | 16.25 | 16.45 | 15.98 | 16.03 | 16.03 | -0.74% | 5,641,190 |
| Feb 23, 2026 | 15.76 | 16.16 | 15.74 | 16.15 | 16.15 | 2.47% | 7,491,693 |
| Feb 20, 2026 | 15.59 | 15.93 | 15.50 | 15.76 | 15.76 | 0.77% | 4,837,349 |
| Feb 19, 2026 | 15.93 | 15.93 | 15.40 | 15.64 | 15.64 | -0.95% | 6,173,020 |
| Feb 18, 2026 | 16.12 | 16.20 | 15.69 | 15.79 | 15.79 | -2.05% | 7,181,168 |
| Feb 17, 2026 | 15.89 | 16.14 | 15.88 | 16.12 | 16.12 | 1.07% | 7,123,104 |
| Feb 16, 2026 | 15.94 | 16.14 | 15.71 | 15.95 | 15.95 | 0.13% | 6,940,395 |
| Feb 13, 2026 | 15.79 | 15.94 | 15.69 | 15.93 | 15.93 | 1.08% | 4,879,400 |
| Feb 12, 2026 | 15.33 | 15.76 | 15.33 | 15.76 | 15.76 | 2.47% | 4,769,635 |
| Feb 11, 2026 | 15.25 | 15.67 | 15.25 | 15.38 | 15.38 | -0.06% | 5,153,092 |
| Feb 10, 2026 | 15.30 | 15.42 | 15.15 | 15.39 | 15.39 | 0.46% | 6,334,292 |
| Feb 9, 2026 | 15.45 | 15.71 | 15.19 | 15.32 | 15.32 | 0.07% | 6,786,314 |
| Feb 6, 2026 | 15.30 | 15.55 | 15.09 | 15.31 | 15.31 | -0.33% | 3,668,203 |
| Feb 5, 2026 | 15.86 | 15.87 | 15.12 | 15.36 | 15.36 | -3.21% | 6,095,492 |
| Feb 4, 2026 | 15.64 | 16.05 | 15.53 | 15.87 | 15.87 | 1.47% | 8,838,298 |
| Feb 3, 2026 | 15.05 | 15.69 | 14.93 | 15.64 | 15.64 | 3.92% | 11,491,270 |
| Feb 2, 2026 | 14.60 | 15.13 | 14.54 | 15.05 | 15.05 | 2.45% | 7,000,493 |
| Jan 30, 2026 | 14.58 | 14.75 | 14.48 | 14.69 | 14.69 | 0.34% | 6,835,282 |
| Jan 29, 2026 | 14.55 | 14.75 | 14.30 | 14.64 | 14.64 | 0.62% | 11,114,880 |
| Jan 28, 2026 | 14.49 | 14.86 | 14.40 | 14.55 | 14.55 | 0.76% | 22,573,440 |
| Jan 27, 2026 | 14.10 | 14.54 | 14.03 | 14.44 | 14.44 | 2.41% | 11,816,350 |
| Jan 26, 2026 | 14.04 | 14.19 | 13.89 | 14.10 | 14.10 | 0.36% | 12,013,000 |
| Jan 23, 2026 | 13.70 | 14.20 | 13.61 | 14.05 | 14.05 | 2.78% | 20,765,980 |
| Jan 22, 2026 | 13.38 | 13.73 | 13.29 | 13.67 | 13.67 | 2.40% | 13,150,710 |
| Jan 21, 2026 | 13.02 | 13.61 | 12.96 | 13.35 | 13.35 | 2.06% | 15,829,300 |
| Jan 20, 2026 | 12.44 | 13.14 | 12.43 | 13.08 | 13.08 | 5.23% | 17,645,840 |
| Jan 19, 2026 | 12.45 | 12.58 | 12.41 | 12.43 | 12.43 | 0.08% | 7,031,551 |
| Jan 16, 2026 | 12.30 | 12.59 | 12.23 | 12.42 | 12.42 | 1.06% | 10,261,691 |
| Jan 15, 2026 | 12.16 | 12.32 | 12.07 | 12.29 | 12.29 | 1.07% | 7,197,685 |
| Jan 14, 2026 | 12.37 | 12.49 | 12.14 | 12.16 | 12.16 | -1.62% | 7,127,137 |
| Jan 13, 2026 | 12.30 | 12.44 | 12.25 | 12.36 | 12.36 | 0.49% | 5,593,097 |
| Jan 12, 2026 | 12.24 | 12.42 | 12.14 | 12.30 | 12.30 | 0.99% | 9,074,060 |
| Jan 9, 2026 | 11.91 | 12.37 | 11.85 | 12.18 | 12.18 | 2.27% | 9,970,981 |
| Jan 8, 2026 | 11.85 | 11.96 | 11.72 | 11.91 | 11.91 | 1.36% | 6,302,895 |
| Jan 7, 2026 | 11.90 | 11.95 | 11.69 | 11.75 | 11.75 | -0.84% | 6,835,067 |
| Jan 6, 2026 | 11.89 | 12.06 | 11.79 | 11.85 | 11.85 | -0.34% | 7,660,099 |
| Jan 5, 2026 | 11.92 | 12.03 | 11.76 | 11.89 | 11.89 | -0.83% | 7,556,343 |
| Jan 2, 2026 | 11.99 | 12.10 | 11.89 | 11.99 | 11.99 | 0.33% | 7,861,238 |
| Dec 31, 2025 | 11.94 | 12.00 | 11.83 | 11.95 | 11.95 | 0.25% | 5,113,916 |
| Dec 30, 2025 | 11.90 | 11.95 | 11.70 | 11.92 | 11.92 | 0.85% | 5,069,242 |
| Dec 29, 2025 | 12.20 | 12.20 | 11.79 | 11.82 | 11.82 | -2.88% | 5,124,100 |
| Dec 26, 2025 | 12.00 | 12.25 | 11.98 | 12.17 | 12.17 | 1.25% | 7,900,065 |
| Dec 25, 2025 | 12.00 | 12.07 | 11.92 | 12.02 | 12.02 | 0.17% | 3,245,403 |
| Dec 24, 2025 | 11.95 | 12.15 | 11.83 | 12.00 | 12.00 | 0.42% | 13,231,510 |
| Dec 23, 2025 | 12.11 | 12.23 | 11.90 | 11.95 | 11.95 | -1.24% | 9,480,395 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.08 | 12.10 | 12.10 | -1.87% | 8,219,113 |
| Dec 19, 2025 | 12.23 | 12.33 | 12.06 | 12.33 | 12.33 | 2.58% | 8,372,365 |
| Dec 18, 2025 | 12.21 | 12.21 | 11.94 | 12.02 | 12.02 | -0.83% | 6,522,347 |
| Dec 17, 2025 | 12.40 | 12.60 | 12.10 | 12.12 | 12.12 | -2.10% | 7,241,329 |
| Dec 16, 2025 | 12.43 | 12.66 | 12.07 | 12.38 | 12.38 | -0.32% | 11,104,910 |
| Dec 15, 2025 | 12.50 | 12.74 | 12.38 | 12.42 | 12.42 | -1.35% | 7,843,151 |
| Dec 12, 2025 | 12.65 | 12.93 | 12.54 | 12.59 | 12.59 | -0.24% | 12,937,480 |
| Dec 11, 2025 | 12.58 | 12.76 | 12.53 | 12.62 | 12.62 | 0.16% | 5,078,185 |
| Dec 10, 2025 | 12.93 | 13.11 | 12.59 | 12.60 | 12.60 | -1.87% | 11,182,700 |
| Dec 9, 2025 | 12.30 | 13.19 | 12.29 | 12.84 | 12.84 | 4.90% | 14,814,400 |
| Dec 8, 2025 | 12.40 | 12.47 | 12.16 | 12.24 | 12.24 | -1.05% | 12,425,438 |
| Dec 5, 2025 | 12.46 | 12.76 | 12.36 | 12.37 | 12.37 | -0.72% | 9,352,695 |
| Dec 4, 2025 | 12.03 | 12.50 | 11.99 | 12.46 | 12.46 | 3.75% | 12,259,240 |
| Dec 3, 2025 | 11.97 | 12.11 | 11.85 | 12.01 | 12.01 | 0.50% | 5,536,138 |
| Dec 2, 2025 | 11.90 | 12.13 | 11.80 | 11.95 | 11.95 | 0.42% | 10,967,050 |
| Dec 1, 2025 | 11.65 | 11.95 | 11.64 | 11.90 | 11.90 | 1.54% | 8,105,244 |
| Nov 28, 2025 | 11.64 | 11.77 | 11.52 | 11.72 | 11.72 | 0.77% | 5,681,011 |
| Nov 27, 2025 | 11.42 | 11.80 | 11.23 | 11.63 | 11.63 | 2.47% | 9,182,305 |
| Nov 26, 2025 | 11.60 | 11.63 | 11.23 | 11.35 | 11.35 | -2.16% | 4,382,987 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.45 | 11.60 | 11.60 | -0.26% | 7,840,933 |
| Nov 24, 2025 | 11.80 | 11.89 | 11.48 | 11.63 | 11.63 | -1.11% | 5,145,831 |
| Nov 21, 2025 | 11.96 | 11.96 | 11.60 | 11.76 | 11.76 | -0.59% | 4,890,389 |
| Nov 20, 2025 | 11.60 | 12.01 | 11.44 | 11.83 | 11.83 | 1.55% | 11,614,340 |
| Nov 19, 2025 | 11.10 | 11.68 | 11.02 | 11.65 | 11.65 | 4.58% | 13,262,810 |
| Nov 18, 2025 | 11.45 | 11.48 | 11.00 | 11.14 | 11.14 | -2.79% | 8,704,566 |
| Nov 17, 2025 | 11.30 | 11.52 | 11.18 | 11.46 | 11.46 | 1.60% | 12,241,700 |
| Nov 14, 2025 | 11.29 | 11.39 | 11.12 | 11.28 | 11.28 | -0.27% | 6,429,826 |
| Nov 13, 2025 | 11.45 | 11.66 | 11.09 | 11.31 | 11.31 | -1.05% | 9,422,541 |
| Nov 12, 2025 | 11.50 | 11.88 | 11.31 | 11.43 | 11.43 | -0.26% | 10,479,740 |
| Nov 11, 2025 | 11.23 | 11.50 | 10.97 | 11.46 | 11.46 | 0.61% | 16,578,290 |
| Nov 10, 2025 | 11.46 | 11.65 | 10.89 | 11.39 | 11.39 | -0.61% | 24,592,140 |
| Nov 7, 2025 | 11.63 | 11.75 | 11.38 | 11.46 | 11.46 | -0.87% | 7,000,137 |
| Nov 6, 2025 | 11.30 | 11.73 | 11.26 | 11.56 | 11.56 | 2.39% | 11,978,320 |
| Nov 5, 2025 | 11.23 | 11.50 | 11.12 | 11.29 | 11.29 | 0.71% | 16,092,590 |
| Nov 4, 2025 | 11.54 | 11.55 | 11.10 | 11.21 | 11.21 | -2.61% | 11,507,540 |
| Nov 3, 2025 | 11.67 | 11.77 | 11.47 | 11.51 | 11.51 | -1.46% | 16,493,220 |
| Oct 31, 2025 | 11.18 | 11.68 | 11.08 | 11.68 | 11.68 | 4.57% | 19,992,600 |
| Oct 30, 2025 | 11.27 | 11.38 | 11.07 | 11.17 | 11.17 | -0.89% | 12,613,510 |
| Oct 28, 2025 | 11.51 | 11.52 | 11.19 | 11.27 | 11.27 | -1.57% | 6,697,536 |
| Oct 27, 2025 | 10.92 | 11.50 | 10.77 | 11.45 | 11.45 | 4.85% | 24,031,330 |
| Oct 24, 2025 | 11.03 | 11.17 | 10.76 | 10.92 | 10.92 | -0.73% | 33,185,020 |
| Oct 23, 2025 | 10.91 | 11.12 | 10.77 | 11.00 | 11.00 | 1.29% | 26,533,630 |
| Oct 22, 2025 | 10.41 | 11.18 | 10.32 | 10.86 | 10.86 | 4.62% | 34,962,000 |
| Oct 21, 2025 | 10.10 | 10.52 | 9.89 | 10.38 | 10.38 | 3.49% | 20,571,410 |
| Oct 20, 2025 | 10.06 | 10.27 | 9.95 | 10.03 | 10.03 | -0.20% | 25,936,800 |
| Oct 17, 2025 | 10.50 | 10.50 | 9.72 | 10.05 | 10.05 | -4.01% | 24,558,910 |
| Oct 16, 2025 | 10.06 | 10.57 | 10.05 | 10.47 | 10.47 | 3.87% | 27,090,740 |