Skip to main content
Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.76
-0.22 (-0.85%)
At close: Mar 6, 2026

IST:GMTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9826.3225.2825.7625.76-0.85%3,745,838
Mar 5, 202625.9626.2825.7625.9825.98-2,292,041
Mar 4, 202626.1226.3425.9225.9825.98-1.22%1,602,466
Mar 3, 202626.1826.7425.8826.3026.300.46%1,550,553
Mar 2, 202624.5226.2224.5226.1826.18-0.15%2,599,316
Feb 27, 202625.9226.6025.4626.2226.221.16%2,748,150
Feb 26, 202626.1226.2025.5625.9225.92-0.77%2,810,166
Feb 25, 202626.3626.7625.8226.1226.12-0.68%1,937,583
Feb 24, 202625.9826.3825.8026.3026.301.47%1,887,787
Feb 23, 202626.1226.8225.8425.9225.92-0.69%1,971,931
Feb 20, 202625.9226.3625.6026.1026.101.08%1,753,515
Feb 19, 202625.6626.3225.6225.8225.820.86%2,513,442
Feb 18, 202626.2226.2825.5025.6025.60-2.36%2,572,200
Feb 17, 202626.0626.6225.9426.2226.220.92%2,371,408
Feb 16, 202626.2626.4025.8825.9825.98-0.99%2,098,743
Feb 13, 202626.4226.4625.9026.2426.24-0.08%1,925,546
Feb 12, 202626.8427.0225.8626.2626.26-2.16%2,825,558
Feb 11, 202626.2227.3626.1226.8426.841.67%3,306,625
Feb 10, 202627.0227.6226.1426.4026.40-2.22%3,614,287
Feb 9, 202626.0027.0825.9427.0027.004.01%3,996,470
Feb 6, 202625.3026.0024.4225.9625.961.49%4,111,879
Feb 5, 202625.1427.5025.0825.5825.581.59%7,382,656
Feb 4, 202625.0025.5224.6025.1825.180.72%3,752,857
Feb 3, 202624.8425.2024.0025.0025.002.29%4,298,338
Feb 2, 202624.1026.2623.6624.4424.44-0.65%7,245,459
Jan 30, 202625.2025.8422.9024.6024.600.90%11,092,145
Jan 29, 202622.3424.3822.0824.3824.389.92%7,093,641
Jan 28, 202623.0223.1022.1222.1822.18-3.65%2,903,156
Jan 27, 202622.6823.3622.6823.0223.020.96%2,841,220
Jan 26, 202623.5023.5622.4422.8022.80-2.40%5,508,902
Jan 23, 202623.2423.6222.9823.3623.360.52%4,457,865
Jan 22, 202624.3424.5823.0423.2423.24-4.13%5,421,452
Jan 21, 202624.2625.6023.6224.2424.240.08%8,684,454
Jan 20, 202626.9626.9623.6224.2224.22-7.20%8,364,927
Jan 19, 202631.5031.5025.9026.1026.10-9.12%17,399,620
Jan 16, 202626.8028.7225.8828.7228.7210.00%5,469,219
Jan 15, 202625.1427.2325.0926.1126.113.86%8,063,769
Jan 14, 202625.9426.3124.9925.1425.14-2.22%4,340,816
Jan 13, 202626.7827.0125.4625.7125.71-3.99%7,437,037
Jan 12, 202629.3429.7226.0126.7826.78-2.54%17,491,619
Jan 9, 202627.0827.4826.5127.4827.489.95%2,393,631
Jan 8, 202622.8324.9922.5024.9924.999.96%7,951,008
Jan 7, 202622.4322.9422.2822.7322.731.51%4,625,510
Jan 6, 202622.3022.6722.0822.3922.390.45%4,047,328
Jan 5, 202622.3922.5022.0722.2922.29-0.45%2,713,565
Jan 2, 202622.6322.6322.1422.3922.390.18%2,476,937
Dec 31, 202522.8722.8722.3522.3522.35-1.88%1,683,936
Dec 30, 202522.4522.9022.3122.7822.782.14%2,470,177
Dec 29, 202522.8822.8822.2122.3022.30-1.45%1,845,616
Dec 26, 202522.5323.0122.3922.6322.630.71%2,638,145
Dec 25, 202522.3922.5322.3522.4722.47-0.04%1,257,781
Dec 24, 202522.6622.8822.4422.4822.48-0.79%2,168,307
Dec 23, 202522.3222.7822.0522.6622.661.56%3,005,601
Dec 22, 202522.6822.8722.2922.3122.31-1.19%2,464,670
Dec 19, 202522.5422.6322.3322.5822.580.18%1,850,910
Dec 18, 202522.3822.6722.3122.5422.540.89%2,362,051
Dec 17, 202522.5022.6222.0722.3422.34-0.71%2,277,835
Dec 16, 202522.4222.8822.3522.5022.500.53%2,220,526
Dec 15, 202523.1223.1222.3622.3822.38-3.18%3,909,743
Dec 12, 202522.4523.6622.3823.1223.122.97%4,090,057
Dec 11, 202522.3822.9422.1822.4522.450.40%2,634,180
Dec 10, 202522.4222.5322.1222.3622.36-0.27%2,312,374
Dec 9, 202522.3922.5822.3122.4222.420.22%1,748,555
Dec 8, 202522.8423.5221.2222.3722.37-1.14%6,666,810
Dec 5, 202522.6322.9422.5222.6322.63-1,947,586
Dec 4, 202522.5923.0522.4622.6322.630.22%2,729,745
Dec 3, 202522.7422.8422.5122.5822.58-0.44%1,821,276
Dec 2, 202522.4923.3622.4922.6822.680.84%3,391,795
Dec 1, 202522.5522.8322.1522.4922.49-0.62%4,290,317
Nov 28, 202522.3922.7822.1822.6322.631.11%3,252,319
Nov 27, 202522.6822.8122.1522.3822.38-1.31%2,913,337
Nov 26, 202522.3622.9322.1022.6822.681.33%4,294,240
Nov 25, 202522.6622.7621.5422.3822.38-1.27%7,616,681
Nov 24, 202522.3523.0022.2322.6722.671.42%5,362,864
Nov 21, 202523.3123.3122.3022.3522.35-4.06%5,348,765
Nov 20, 202523.4424.3722.2323.3023.30-0.64%13,057,738
Nov 19, 202522.4024.1422.2223.4423.445.18%6,960,072
Nov 18, 202522.5723.2222.2922.2922.29-1.24%3,457,674
Nov 17, 202521.9823.0621.9822.5722.572.90%3,895,113
Nov 14, 202522.3822.5621.5421.9321.93-1.61%3,838,141
Nov 13, 202522.4422.8322.1722.2922.29-0.62%3,204,843
Nov 12, 202523.1423.2322.0322.4322.43-2.34%4,628,546
Nov 11, 202522.3123.1922.1222.9722.973.17%5,887,829
Nov 10, 202521.9324.2021.9022.2622.261.18%10,268,846
Nov 7, 202521.5523.2321.0022.0022.001.98%3,977,704
Nov 6, 202521.7421.9821.2821.5721.57-0.46%1,529,534
Nov 5, 202521.5822.0021.2821.6721.671.35%1,367,319
Nov 4, 202521.4821.8321.1921.3921.39-0.47%2,720,844
Nov 3, 202520.5522.2820.3721.4921.484.60%4,071,222
Oct 31, 202520.6320.8720.3420.5420.54-0.67%2,619,638
Oct 30, 202521.0321.3020.3220.6820.68-2.94%4,290,820
Oct 28, 202521.2221.3820.9921.3121.310.42%378,884
Oct 27, 202521.0121.8820.8121.2221.220.90%3,018,883
Oct 24, 202521.1621.3420.9721.0321.03-0.94%1,921,306
Oct 23, 202521.3721.4920.8721.2321.23-0.70%2,632,069
Oct 22, 202521.0821.6920.7621.3821.381.56%3,351,737
Oct 21, 202521.7322.0120.9321.0521.05-3.16%4,201,450
Oct 20, 202523.2323.2321.3821.7321.73-6.63%4,263,419
Oct 17, 202522.1423.6222.0523.2823.284.05%3,958,770
Oct 16, 202522.4322.8822.0822.3722.371.13%3,314,456