Skip to main content
Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
44.04
-2.46 (-5.29%)
Last updated: Apr 28, 2026, 4:21 PM GMT+3

IST:GMTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.3647.2042.6242.94--7.66%6,444,856
Apr 27, 202650.7554.9046.5046.5046.50-8.82%9,517,417
Apr 24, 202648.0052.1547.5051.0051.004.72%10,005,370
Apr 22, 202647.8450.6546.0048.7048.705.69%23,621,000
Apr 21, 202641.9046.0841.7246.0846.089.98%7,278,027
Apr 20, 202638.8842.2838.5041.9041.907.49%7,326,889
Apr 17, 202636.6839.1236.6038.9838.986.39%3,746,817
Apr 16, 202635.8236.6634.0636.6436.642.35%3,453,715
Apr 15, 202634.8236.1234.6035.8035.803.47%3,039,383
Apr 14, 202633.9034.9833.6434.6034.602.55%3,971,236
Apr 13, 202631.5433.7430.8033.7433.746.57%5,113,009
Apr 10, 202630.0032.4029.8631.6631.665.89%4,785,957
Apr 9, 202629.1430.8028.8029.9029.902.75%3,317,883
Apr 8, 202628.6029.1628.1429.1029.103.49%2,924,572
Apr 7, 202628.1028.9627.7828.1228.120.43%2,880,278
Apr 6, 202628.0029.0027.6228.0028.001.01%3,224,217
Apr 3, 202627.8028.0627.0027.7227.720.36%2,693,357
Apr 2, 202627.1028.0026.9027.6227.621.84%1,988,484
Apr 1, 202626.6427.4226.6427.1227.122.65%2,436,466
Mar 31, 202626.3027.0426.2026.4226.421.46%2,453,553
Mar 30, 202626.0026.3425.9226.0426.040.15%1,684,052
Mar 27, 202625.9826.3825.8426.0026.000.08%1,726,279
Mar 26, 202626.4826.5225.7225.9825.98-1.89%2,378,613
Mar 25, 202626.1026.4825.3426.4826.481.92%3,201,932
Mar 24, 202626.8826.9625.9825.9825.98-3.20%1,643,138
Mar 23, 202626.1027.2025.7026.8426.841.36%2,565,697
Mar 19, 202627.0027.0626.4826.4826.48-2.14%612,047
Mar 18, 202628.0028.0626.8427.0627.06-3.36%1,691,505
Mar 17, 202627.9828.3627.1028.0028.001.16%2,350,199
Mar 16, 202630.2030.2027.5227.6827.68-8.10%5,031,036
Mar 13, 202629.7431.9029.5830.1230.121.55%7,985,773
Mar 12, 202629.2229.9028.9429.6629.661.64%2,734,753
Mar 11, 202628.3831.0027.5229.1829.182.82%5,859,689
Mar 10, 202626.5228.3826.3228.3828.387.91%7,841,653
Mar 9, 202625.7426.3425.4826.3026.302.10%3,234,965
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