Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey
· Delayed Price · Currency is TRY 45.74
+0.24 (0.53%)
Last updated: Dec 5, 2025, 10:44 AM GMT+3
IST:GMTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.50 | 46.12 | 45.28 | 45.50 | 45.50 | - | 968,600 |
| Dec 4, 2025 | 45.42 | 46.34 | 45.16 | 45.50 | 45.50 | 0.22% | 1,357,594 |
| Dec 3, 2025 | 45.72 | 45.92 | 45.26 | 45.40 | 45.40 | -0.44% | 905,782 |
| Dec 2, 2025 | 45.22 | 46.96 | 45.22 | 45.60 | 45.60 | 0.84% | 1,686,853 |
| Dec 1, 2025 | 45.34 | 45.90 | 44.54 | 45.22 | 45.22 | -0.62% | 2,133,718 |
| Nov 28, 2025 | 45.02 | 45.80 | 44.60 | 45.50 | 45.50 | 1.11% | 1,617,487 |
| Nov 27, 2025 | 45.60 | 45.86 | 44.54 | 45.00 | 45.00 | -1.32% | 1,448,900 |
| Nov 26, 2025 | 44.96 | 46.10 | 44.44 | 45.60 | 45.60 | 1.33% | 2,135,669 |
| Nov 25, 2025 | 45.56 | 45.76 | 43.30 | 45.00 | 45.00 | -1.27% | 3,788,030 |
| Nov 24, 2025 | 44.94 | 46.24 | 44.70 | 45.58 | 45.58 | 1.42% | 2,667,132 |
| Nov 21, 2025 | 46.86 | 46.86 | 44.84 | 44.94 | 44.94 | -4.06% | 2,660,120 |
| Nov 20, 2025 | 47.14 | 49.00 | 44.70 | 46.84 | 46.84 | -0.64% | 6,494,049 |
| Nov 19, 2025 | 45.04 | 48.54 | 44.68 | 47.14 | 47.14 | 5.18% | 3,461,476 |
| Nov 18, 2025 | 45.38 | 46.68 | 44.82 | 44.82 | 44.82 | -1.23% | 1,719,617 |
| Nov 17, 2025 | 44.20 | 46.36 | 44.20 | 45.38 | 45.38 | 2.90% | 1,937,170 |
| Nov 14, 2025 | 45.00 | 45.36 | 43.32 | 44.10 | 44.10 | -1.61% | 1,908,836 |
| Nov 13, 2025 | 45.12 | 45.90 | 44.58 | 44.82 | 44.82 | -0.62% | 1,593,876 |
| Nov 12, 2025 | 46.52 | 46.70 | 44.30 | 45.10 | 45.10 | -2.34% | 2,301,931 |
| Nov 11, 2025 | 44.86 | 46.62 | 44.48 | 46.18 | 46.18 | 3.17% | 2,928,214 |
| Nov 10, 2025 | 44.10 | 48.66 | 44.04 | 44.76 | 44.76 | 1.18% | 5,107,040 |
| Nov 7, 2025 | 43.34 | 46.70 | 42.22 | 44.24 | 44.24 | 1.98% | 1,978,245 |
| Nov 6, 2025 | 43.72 | 44.20 | 42.78 | 43.38 | 43.38 | -0.46% | 760,689 |
| Nov 5, 2025 | 43.40 | 44.24 | 42.78 | 43.58 | 43.58 | 1.35% | 680,014 |
| Nov 4, 2025 | 43.18 | 43.90 | 42.60 | 43.00 | 43.00 | -0.46% | 1,353,167 |
| Nov 3, 2025 | 41.32 | 44.80 | 40.96 | 43.20 | 43.20 | 4.60% | 2,024,755 |
| Oct 31, 2025 | 41.48 | 41.96 | 40.90 | 41.30 | 41.30 | -0.67% | 1,302,834 |
| Oct 30, 2025 | 42.28 | 42.82 | 40.86 | 41.58 | 41.58 | -2.94% | 2,133,968 |
| Oct 28, 2025 | 42.66 | 42.98 | 42.20 | 42.84 | 42.84 | 0.42% | 188,432 |
| Oct 27, 2025 | 42.24 | 44.00 | 41.84 | 42.66 | 42.66 | 0.90% | 1,501,392 |
| Oct 24, 2025 | 42.54 | 42.90 | 42.16 | 42.28 | 42.28 | -0.94% | 955,530 |
| Oct 23, 2025 | 42.96 | 43.20 | 41.96 | 42.68 | 42.68 | -0.70% | 1,309,016 |
| Oct 22, 2025 | 42.38 | 43.62 | 41.74 | 42.98 | 42.98 | 1.56% | 1,666,931 |
| Oct 21, 2025 | 43.70 | 44.26 | 42.08 | 42.32 | 42.32 | -3.16% | 2,089,522 |
| Oct 20, 2025 | 46.70 | 46.70 | 42.98 | 43.70 | 43.70 | -6.62% | 2,120,341 |
| Oct 17, 2025 | 44.52 | 47.50 | 44.34 | 46.80 | 46.80 | 4.05% | 1,968,829 |
| Oct 16, 2025 | 45.10 | 46.00 | 44.40 | 44.98 | 44.98 | 1.12% | 1,648,390 |
| Oct 15, 2025 | 45.68 | 47.14 | 43.78 | 44.48 | 44.48 | -2.20% | 2,005,391 |
| Oct 14, 2025 | 44.64 | 46.30 | 43.82 | 45.48 | 45.48 | 1.74% | 1,370,804 |
| Oct 13, 2025 | 46.00 | 48.00 | 44.26 | 44.70 | 44.70 | -9.07% | 3,016,922 |
| Oct 10, 2025 | 48.80 | 49.52 | 43.18 | 49.16 | 49.16 | 2.50% | 5,659,207 |
| Oct 9, 2025 | 46.00 | 47.96 | 46.00 | 47.96 | 47.96 | 10.00% | 7,059,914 |
| Oct 8, 2025 | 42.00 | 43.60 | 41.98 | 43.60 | 43.60 | 9.99% | 4,255,532 |
| Oct 7, 2025 | 36.08 | 39.64 | 36.08 | 39.64 | 39.64 | 9.99% | 8,127,225 |
| Oct 6, 2025 | 41.00 | 41.26 | 36.04 | 36.04 | 36.04 | -9.99% | 8,741,659 |
| Oct 3, 2025 | 37.92 | 41.70 | 36.92 | 40.04 | 40.04 | 5.59% | 10,763,210 |
| Oct 2, 2025 | 37.00 | 38.44 | 35.16 | 37.92 | 37.92 | 2.38% | 6,975,433 |
| Oct 1, 2025 | 38.00 | 38.58 | 35.72 | 37.04 | 37.04 | 5.59% | 17,696,790 |
| Sep 30, 2025 | 34.00 | 35.08 | 33.50 | 35.08 | 35.08 | 9.97% | 6,783,061 |
| Sep 29, 2025 | 31.00 | 31.90 | 30.78 | 31.90 | 31.90 | 10.00% | 10,392,100 |
| Sep 26, 2025 | 27.48 | 29.70 | 27.20 | 29.00 | 29.00 | 5.84% | 2,273,944 |
| Sep 25, 2025 | 27.62 | 27.90 | 27.20 | 27.40 | 27.40 | -0.58% | 950,095 |
| Sep 24, 2025 | 27.60 | 27.60 | 26.84 | 27.56 | 27.56 | 1.17% | 989,864 |
| Sep 23, 2025 | 27.08 | 27.72 | 26.74 | 27.24 | 27.24 | 0.81% | 837,210 |
| Sep 22, 2025 | 26.12 | 27.36 | 26.12 | 27.02 | 27.02 | 3.52% | 1,204,843 |
| Sep 19, 2025 | 25.92 | 26.40 | 25.54 | 26.10 | 26.10 | 2.27% | 735,069 |
| Sep 18, 2025 | 25.60 | 25.68 | 25.08 | 25.52 | 25.52 | 0.24% | 1,098,700 |
| Sep 17, 2025 | 25.58 | 25.80 | 24.96 | 25.46 | 25.46 | 0.63% | 977,542 |
| Sep 16, 2025 | 24.40 | 25.58 | 24.40 | 25.30 | 25.30 | 4.12% | 1,381,769 |
| Sep 15, 2025 | 23.48 | 24.50 | 23.44 | 24.30 | 24.30 | 4.02% | 1,121,692 |
| Sep 12, 2025 | 23.34 | 23.46 | 23.00 | 23.36 | 23.36 | 0.26% | 781,000 |
| Sep 11, 2025 | 23.36 | 23.58 | 23.22 | 23.30 | 23.30 | -0.26% | 567,340 |
| Sep 10, 2025 | 23.60 | 23.60 | 22.90 | 23.36 | 23.36 | -1.02% | 852,838 |
| Sep 9, 2025 | 24.24 | 24.24 | 23.42 | 23.60 | 23.60 | -1.42% | 3,019,584 |
| Sep 8, 2025 | 22.20 | 24.20 | 22.20 | 23.94 | 23.94 | 0.59% | 1,201,154 |
| Sep 5, 2025 | 24.40 | 24.40 | 23.36 | 23.80 | 23.80 | -1.33% | 1,179,544 |
| Sep 4, 2025 | 23.68 | 24.36 | 23.68 | 24.12 | 24.12 | 1.86% | 806,632 |
| Sep 3, 2025 | 22.46 | 23.84 | 22.20 | 23.68 | 23.68 | 5.90% | 2,512,750 |
| Sep 2, 2025 | 22.50 | 23.26 | 22.14 | 22.36 | 22.36 | -0.80% | 2,154,774 |
| Sep 1, 2025 | 22.10 | 23.00 | 21.80 | 22.54 | 22.54 | 3.39% | 1,559,267 |
| Aug 29, 2025 | 21.32 | 21.94 | 21.12 | 21.80 | 21.80 | 2.73% | 827,462 |
| Aug 28, 2025 | 21.04 | 21.22 | 20.84 | 21.22 | 21.22 | 1.05% | 702,821 |
| Aug 27, 2025 | 21.08 | 21.40 | 20.82 | 21.00 | 21.00 | -0.19% | 701,673 |
| Aug 26, 2025 | 20.90 | 21.38 | 20.74 | 21.04 | 21.04 | 0.67% | 837,447 |
| Aug 25, 2025 | 20.52 | 21.14 | 20.24 | 20.90 | 20.90 | 1.95% | 1,014,507 |
| Aug 22, 2025 | 20.90 | 21.06 | 20.18 | 20.50 | 20.50 | -1.91% | 503,520 |
| Aug 21, 2025 | 20.90 | 21.14 | 20.42 | 20.90 | 20.90 | - | 1,255,680 |
| Aug 20, 2025 | 19.87 | 21.18 | 19.47 | 20.90 | 20.90 | 5.03% | 1,943,669 |
| Aug 19, 2025 | 19.30 | 19.98 | 19.30 | 19.90 | 19.90 | 3.11% | 1,391,601 |
| Aug 18, 2025 | 19.30 | 19.49 | 19.15 | 19.30 | 19.30 | - | 1,293,095 |
| Aug 15, 2025 | 19.33 | 19.69 | 18.73 | 19.30 | 19.30 | -0.21% | 1,986,407 |
| Aug 14, 2025 | 19.45 | 19.60 | 19.14 | 19.34 | 19.34 | - | 1,355,108 |
| Aug 13, 2025 | 19.45 | 19.89 | 19.16 | 19.34 | 19.34 | -0.05% | 2,458,882 |
| Aug 12, 2025 | 19.36 | 20.00 | 19.03 | 19.35 | 19.35 | 0.47% | 2,825,539 |
| Aug 11, 2025 | 19.50 | 19.54 | 19.26 | 19.26 | 19.26 | -10.00% | 11,844,540 |
| Aug 8, 2025 | 19.46 | 21.40 | 19.40 | 21.40 | 21.40 | 9.97% | 4,621,617 |
| Aug 7, 2025 | 19.69 | 19.75 | 19.00 | 19.46 | 19.46 | -0.87% | 3,017,672 |
| Aug 6, 2025 | 19.88 | 20.18 | 19.60 | 19.63 | 19.63 | -0.86% | 1,303,803 |
| Aug 5, 2025 | 19.42 | 19.88 | 19.30 | 19.80 | 19.80 | 2.06% | 1,861,037 |
| Aug 4, 2025 | 20.88 | 20.88 | 19.17 | 19.40 | 19.40 | -7.27% | 5,425,343 |
| Aug 1, 2025 | 23.46 | 23.46 | 20.92 | 20.92 | 20.92 | -6.69% | 3,066,727 |
| Jul 31, 2025 | 21.44 | 22.54 | 21.28 | 22.42 | 22.42 | 5.36% | 1,956,191 |
| Jul 30, 2025 | 20.92 | 21.60 | 20.72 | 21.28 | 21.28 | 1.72% | 1,635,097 |
| Jul 29, 2025 | 19.72 | 21.16 | 19.45 | 20.92 | 20.92 | 6.09% | 2,929,542 |
| Jul 28, 2025 | 19.49 | 19.87 | 19.29 | 19.72 | 19.72 | 1.18% | 1,668,399 |
| Jul 25, 2025 | 19.51 | 19.63 | 19.10 | 19.49 | 19.49 | -0.10% | 1,092,691 |
| Jul 24, 2025 | 18.87 | 19.64 | 18.81 | 19.51 | 19.51 | 3.45% | 1,826,421 |
| Jul 23, 2025 | 19.10 | 19.24 | 18.80 | 18.86 | 18.86 | -1.26% | 1,029,795 |
| Jul 22, 2025 | 18.36 | 19.16 | 18.28 | 19.10 | 19.10 | 4.09% | 2,337,929 |
| Jul 21, 2025 | 18.30 | 18.61 | 18.07 | 18.35 | 18.35 | 0.27% | 1,914,935 |
| Jul 18, 2025 | 18.39 | 18.70 | 18.25 | 18.30 | 18.30 | -0.49% | 1,617,609 |