Skip to main content
Global Yatirim Holding A.S. (IST:GLYHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.29
+0.28 (2.33%)
Last updated: Dec 4, 2025, 2:18 PM GMT+3

IST:GLYHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202512.0312.5011.9912.4612.463.75%12,259,240
Dec 3, 202511.9712.1111.8512.0112.010.50%5,536,138
Dec 2, 202511.9012.1311.8011.9511.950.42%10,967,050
Dec 1, 202511.6511.9511.6411.9011.901.54%8,105,244
Nov 28, 202511.6411.7711.5211.7211.720.77%5,681,011
Nov 27, 202511.4211.8011.2311.6311.632.47%9,182,305
Nov 26, 202511.6011.6311.2311.3511.35-2.16%4,382,987
Nov 25, 202511.7011.7011.4511.6011.60-0.26%7,840,933
Nov 24, 202511.8011.8911.4811.6311.63-1.11%5,145,831
Nov 21, 202511.9611.9611.6011.7611.76-0.59%4,890,389
Nov 20, 202511.6012.0111.4411.8311.831.55%11,614,340
Nov 19, 202511.1011.6811.0211.6511.654.58%13,262,810
Nov 18, 202511.4511.4811.0011.1411.14-2.79%8,704,566
Nov 17, 202511.3011.5211.1811.4611.461.60%12,241,700
Nov 14, 202511.2911.3911.1211.2811.28-0.27%6,429,826
Nov 13, 202511.4511.6611.0911.3111.31-1.05%9,422,541
Nov 12, 202511.5011.8811.3111.4311.43-0.26%10,479,740
Nov 11, 202511.2311.5010.9711.4611.460.61%16,578,290
Nov 10, 202511.4611.6510.8911.3911.39-0.61%24,592,140
Nov 7, 202511.6311.7511.3811.4611.46-0.87%7,000,137
Nov 6, 202511.3011.7311.2611.5611.562.39%11,978,320
Nov 5, 202511.2311.5011.1211.2911.290.71%16,092,590
Nov 4, 202511.5411.5511.1011.2111.21-2.61%11,507,540
Nov 3, 202511.6711.7711.4711.5111.51-1.46%16,493,220
Oct 31, 202511.1811.6811.0811.6811.684.57%19,992,600
Oct 30, 202511.2711.3811.0711.1711.17-0.89%12,613,510
Oct 28, 202511.5111.5211.1911.2711.27-1.57%6,697,536
Oct 27, 202510.9211.5010.7711.4511.454.85%24,031,330
Oct 24, 202511.0311.1710.7610.9210.92-0.73%33,185,020
Oct 23, 202510.9111.1210.7711.0011.001.29%26,533,630
Oct 22, 202510.4111.1810.3210.8610.864.62%34,962,000
Oct 21, 202510.1010.529.8910.3810.383.49%20,571,410
Oct 20, 202510.0610.279.9510.0310.03-0.20%25,936,800
Oct 17, 202510.5010.509.7210.0510.05-4.01%24,558,910
Oct 16, 202510.0610.5710.0510.4710.473.87%27,090,740
Oct 15, 202510.1410.459.9910.0810.08-0.40%12,806,300
Oct 14, 202510.4410.5710.1210.1210.12-2.88%30,021,080
Oct 13, 20259.9610.669.9510.4210.422.16%33,914,230
Oct 10, 20259.6010.289.5910.2010.206.58%49,206,070
Oct 9, 20259.169.689.029.579.575.05%30,436,200
Oct 8, 20259.869.898.999.119.11-7.32%36,655,820
Oct 7, 20258.979.838.939.839.839.96%56,786,890
Oct 6, 20258.969.068.798.948.94-16,024,020
Oct 3, 20258.749.108.678.948.942.41%23,911,620
Oct 2, 20258.578.958.458.738.731.75%133,543,500
Oct 1, 20258.208.618.118.588.583.87%13,009,800
Sep 30, 20258.448.478.208.268.26-2.13%8,290,410
Sep 29, 20258.598.658.248.448.38-1.75%19,680,000
Sep 26, 20259.049.098.598.598.52-4.66%18,278,820
Sep 25, 20258.909.088.819.018.942.74%18,215,440
Sep 24, 20258.598.778.558.778.702.33%10,635,840
Sep 23, 20258.798.898.578.578.50-3.16%12,139,260
Sep 22, 20258.879.038.748.858.780.91%127,270,300
Sep 19, 20258.618.778.558.778.702.10%13,186,510
Sep 18, 20258.929.008.588.598.52-3.37%21,573,870
Sep 17, 20259.249.248.788.898.82-4.72%36,260,080
Sep 16, 20259.269.419.159.339.260.76%12,763,820
Sep 15, 20258.799.298.559.269.196.31%18,964,910
Sep 12, 20258.858.868.588.718.64-0.80%7,748,960
Sep 11, 20259.069.138.778.788.71-3.09%10,507,370
Sep 10, 20259.069.158.939.068.99-10,809,740
Sep 9, 20259.229.349.019.068.99-1.41%12,123,980
Sep 8, 20259.489.499.119.199.12-3.77%11,515,270
Sep 5, 20259.259.889.139.559.484.03%37,231,010
Sep 4, 20258.999.238.989.189.112.57%8,591,058
Sep 3, 20259.049.238.958.958.88-1.00%11,913,760
Sep 2, 20259.239.428.919.048.97-1.85%22,002,770
Sep 1, 20258.959.278.959.219.142.56%10,844,180
Aug 29, 20258.999.088.928.988.910.22%5,491,681
Aug 28, 20258.959.178.948.968.890.11%11,326,340
Aug 27, 20259.109.218.958.958.88-1.43%7,781,641
Aug 26, 20259.169.199.079.089.01-0.87%7,666,610
Aug 25, 20259.239.309.119.169.09-0.43%18,898,700
Aug 22, 20259.259.339.129.209.13-0.43%13,865,630
Aug 21, 20259.259.319.169.249.170.54%11,383,220
Aug 20, 20259.039.278.989.199.121.88%13,337,250
Aug 19, 20259.089.158.839.028.95-0.66%27,576,000
Aug 18, 20259.079.209.049.089.010.44%10,595,440
Aug 15, 20259.059.179.049.048.970.33%9,503,622
Aug 14, 20259.109.229.009.018.94-0.77%12,862,710
Aug 13, 20259.219.349.089.089.01-1.09%10,488,480
Aug 12, 20259.409.459.179.189.11-2.03%10,573,910
Aug 11, 20259.269.559.269.379.301.30%19,435,040
Aug 8, 20259.159.689.059.259.182.55%43,875,170
Aug 7, 20259.119.188.959.028.950.56%10,157,520
Aug 6, 20259.129.158.928.978.90-1.64%9,786,842
Aug 5, 20259.159.219.089.129.050.22%8,725,412
Aug 4, 20259.259.269.039.109.03-1.52%12,030,870
Aug 1, 20258.939.328.939.249.173.47%16,473,530
Jul 31, 20258.949.048.928.938.860.22%7,603,959
Jul 30, 20258.899.078.898.918.840.22%8,718,900
Jul 29, 20259.029.028.838.898.82-0.78%4,888,629
Jul 28, 20259.029.128.918.968.89-0.44%12,691,140
Jul 25, 20258.919.108.769.008.932.16%11,945,040
Jul 24, 20258.608.918.608.818.742.44%13,301,330
Jul 23, 20258.718.768.588.608.53-1.26%8,224,281
Jul 22, 20258.948.948.628.718.64-2.90%18,815,220
Jul 21, 20258.849.008.848.978.901.47%12,362,600
Jul 18, 20258.888.968.818.848.770.34%7,036,988
Jul 17, 20258.909.008.818.818.74-1.01%10,516,810