Skip to main content
Global Yatirim Holding A.S. (IST:GLYHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.31
-0.15 (-0.97%)
Last updated: Apr 28, 2026, 4:10 PM GMT+3

IST:GLYHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4115.5015.3515.41--0.32%129,300
Apr 27, 202615.2715.7115.1815.4615.461.24%7,581,314
Apr 24, 202615.8015.8015.2515.2715.27-3.35%4,486,338
Apr 22, 202615.8215.9715.5615.8015.800.25%4,236,273
Apr 21, 202616.0116.2515.7115.7615.76-1.38%4,806,488
Apr 20, 202616.0816.3015.8715.9815.98-1.42%4,174,282
Apr 17, 202615.8216.3715.8216.2116.211.95%6,777,280
Apr 16, 202616.1316.4915.8815.9015.90-1.43%9,228,481
Apr 15, 202616.8516.8515.9616.1316.13-2.54%10,654,310
Apr 14, 202616.0016.5615.8516.5516.553.05%10,438,670
Apr 13, 202615.0016.0614.6516.0616.066.64%12,850,310
Apr 10, 202614.9115.2014.9115.0615.061.01%5,607,787
Apr 9, 202615.2815.2814.7914.9114.91-2.55%9,171,330
Apr 8, 202614.7515.4014.5215.3015.309.29%16,971,140
Apr 7, 202614.5514.7114.0014.0014.00-3.78%8,330,663
Apr 6, 202614.5414.6414.2914.5514.550.07%8,695,568
Apr 3, 202614.8314.8314.3414.5414.54-1.56%4,131,073
Apr 2, 202614.2514.8514.2114.7714.770.61%5,267,694
Apr 1, 202614.0214.6814.0214.6814.685.84%5,620,883
Mar 31, 202613.7614.0313.6713.8713.871.09%6,839,355
Mar 30, 202614.1514.1813.5513.7213.72-3.65%7,693,240
Mar 27, 202614.6114.6814.1314.2414.24-1.86%2,435,409
Mar 26, 202614.9114.9914.3414.5114.51-3.33%3,437,258
Mar 25, 202614.5115.0914.2315.0115.015.70%64,150,660
Mar 24, 202614.1714.5914.0714.2014.200.35%6,729,460
Mar 23, 202614.3414.3413.5514.1514.15-1.74%9,724,045
Mar 19, 202614.4014.6314.2614.4014.40-2,176,385
Mar 18, 202615.0415.0514.3914.4014.40-3.87%5,391,131
Mar 17, 202614.7015.0514.6714.9814.982.60%3,467,307
Mar 16, 202615.0015.2614.6014.6014.60-3.05%4,785,539
Mar 13, 202614.4515.5114.1815.0615.064.87%5,715,956
Mar 12, 202613.9714.5313.9214.3614.362.21%5,353,739
Mar 11, 202614.3914.4013.8714.0514.05-2.63%9,176,996
Mar 10, 202614.3514.5714.1014.4314.432.63%4,868,863
Mar 9, 202613.9514.0913.1014.0614.06-0.21%9,377,166
Mar 6, 202614.8215.2514.0514.0914.09-5.18%6,054,460
Mar 5, 202614.8715.0414.6314.8614.861.02%8,185,135
Mar 4, 202615.2115.3914.6814.7114.71-3.41%4,746,896
Mar 3, 202615.7316.0915.2015.2315.23-3.18%5,627,602
Mar 2, 202615.4815.8014.9515.7315.73-1.81%7,966,102
Feb 27, 202616.2216.5215.9016.0216.02-0.50%8,221,230
Feb 26, 202616.3316.3316.0516.1016.10-1.41%4,791,664
Feb 25, 202616.0616.3815.9016.3316.331.87%6,232,072
Feb 24, 202616.2516.4515.9816.0316.03-0.74%5,641,190
Feb 23, 202615.7616.1615.7416.1516.152.47%7,491,693
Feb 20, 202615.5915.9315.5015.7615.760.77%4,837,349
Feb 19, 202615.9315.9315.4015.6415.64-0.95%6,173,020
Feb 18, 202616.1216.2015.6915.7915.79-2.05%7,181,168
Feb 17, 202615.8916.1415.8816.1216.121.07%7,123,104
Feb 16, 202615.9416.1415.7115.9515.950.13%6,940,395
Feb 13, 202615.7915.9415.6915.9315.931.08%4,879,400
Feb 12, 202615.3315.7615.3315.7615.762.47%4,769,635
Feb 11, 202615.2515.6715.2515.3815.38-0.06%5,153,092
Feb 10, 202615.3015.4215.1515.3915.390.46%6,334,292
Feb 9, 202615.4515.7115.1915.3215.320.07%6,786,314
Feb 6, 202615.3015.5515.0915.3115.31-0.33%3,668,203
Feb 5, 202615.8615.8715.1215.3615.36-3.21%6,095,492
Feb 4, 202615.6416.0515.5315.8715.871.47%8,838,298
Feb 3, 202615.0515.6914.9315.6415.643.92%11,491,270
Feb 2, 202614.6015.1314.5415.0515.052.45%7,000,493
Jan 30, 202614.5814.7514.4814.6914.690.34%6,835,282
Jan 29, 202614.5514.7514.3014.6414.640.62%11,114,880
Jan 28, 202614.4914.8614.4014.5514.550.76%22,573,440
Jan 27, 202614.1014.5414.0314.4414.442.41%11,816,350
Jan 26, 202614.0414.1913.8914.1014.100.36%12,013,000
Jan 23, 202613.7014.2013.6114.0514.052.78%20,765,980
Jan 22, 202613.3813.7313.2913.6713.672.40%13,150,710
Jan 21, 202613.0213.6112.9613.3513.352.06%15,829,300
Jan 20, 202612.4413.1412.4313.0813.085.23%17,645,840
Jan 19, 202612.4512.5812.4112.4312.430.08%7,031,551
Jan 16, 202612.3012.5912.2312.4212.421.06%10,261,690
Jan 15, 202612.1612.3212.0712.2912.291.07%7,197,685
Jan 14, 202612.3712.4912.1412.1612.16-1.62%7,127,137
Jan 13, 202612.3012.4412.2512.3612.360.49%5,593,097
Jan 12, 202612.2412.4212.1412.3012.300.99%9,074,060
Jan 9, 202611.9112.3711.8512.1812.182.27%9,970,981
Jan 8, 202611.8511.9611.7211.9111.911.36%6,302,895
Jan 7, 202611.9011.9511.6911.7511.75-0.84%6,835,067
Jan 6, 202611.8912.0611.7911.8511.85-0.34%7,660,099
Jan 5, 202611.9212.0311.7611.8911.89-0.83%7,556,343
Jan 2, 202611.9912.1011.8911.9911.990.33%7,861,238
Dec 31, 202511.9412.0011.8311.9511.950.25%5,113,916
Dec 30, 202511.9011.9511.7011.9211.920.85%5,069,242
Dec 29, 202512.2012.2011.7911.8211.82-2.88%5,124,100
Dec 26, 202512.0012.2511.9812.1712.171.25%7,900,065
Dec 25, 202512.0012.0711.9212.0212.020.17%3,245,403
Dec 24, 202511.9512.1511.8312.0012.000.42%13,231,510
Dec 23, 202512.1112.2311.9011.9511.95-1.24%9,480,395
Dec 22, 202512.5012.5012.0812.1012.10-1.87%8,219,113
Dec 19, 202512.2312.3312.0612.3312.332.58%8,372,365
Dec 18, 202512.2112.2111.9412.0212.02-0.83%6,522,347
Dec 17, 202512.4012.6012.1012.1212.12-2.10%7,241,329
Dec 16, 202512.4312.6612.0712.3812.38-0.32%11,104,910
Dec 15, 202512.5012.7412.3812.4212.42-1.35%7,843,151
Dec 12, 202512.6512.9312.5412.5912.59-0.24%12,937,480
Dec 11, 202512.5812.7612.5312.6212.620.16%5,078,185
Dec 10, 202512.9313.1112.5912.6012.60-1.87%11,182,700
Dec 9, 202512.3013.1912.2912.8412.844.90%14,814,400
Dec 8, 202512.4012.4712.1612.2412.24-1.05%12,425,430
Dec 5, 202512.4612.7612.3612.3712.37-0.72%9,352,695