Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey
· Delayed Price · Currency is TRY 330.25
-3.50 (-1.05%)
Last updated: Mar 9, 2026, 4:04 PM GMT+3
IST:GOLTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 338.25 | 338.50 | 332.75 | 333.75 | 333.75 | -1.33% | 78,354 |
| Mar 5, 2026 | 338.00 | 342.75 | 337.25 | 338.25 | 338.25 | 0.07% | 88,334 |
| Mar 4, 2026 | 333.25 | 342.00 | 330.50 | 338.00 | 338.00 | 0.82% | 144,597 |
| Mar 3, 2026 | 334.00 | 337.00 | 326.00 | 335.25 | 335.25 | 0.07% | 192,511 |
| Mar 2, 2026 | 317.75 | 338.00 | 317.75 | 335.00 | 335.00 | -4.29% | 186,751 |
| Feb 27, 2026 | 352.00 | 354.50 | 346.75 | 350.00 | 350.00 | -0.28% | 138,298 |
| Feb 26, 2026 | 347.50 | 354.00 | 345.50 | 351.00 | 351.00 | 0.93% | 146,114 |
| Feb 25, 2026 | 357.00 | 357.00 | 347.25 | 347.75 | 347.75 | -2.11% | 100,389 |
| Feb 24, 2026 | 357.75 | 359.50 | 354.25 | 355.25 | 355.25 | -0.70% | 87,338 |
| Feb 23, 2026 | 361.50 | 363.50 | 355.00 | 357.75 | 357.75 | -0.07% | 181,326 |
| Feb 20, 2026 | 357.00 | 363.00 | 351.25 | 358.00 | 358.00 | 0.28% | 168,117 |
| Feb 19, 2026 | 380.50 | 382.00 | 355.50 | 357.00 | 357.00 | -6.18% | 237,920 |
| Feb 18, 2026 | 387.50 | 392.25 | 379.25 | 380.50 | 380.50 | -1.62% | 225,331 |
| Feb 17, 2026 | 389.00 | 400.25 | 385.00 | 386.75 | 386.75 | -0.58% | 176,291 |
| Feb 16, 2026 | 385.00 | 405.75 | 382.75 | 389.00 | 389.00 | 2.50% | 448,942 |
| Feb 13, 2026 | 378.00 | 379.75 | 375.25 | 379.50 | 379.50 | 0.53% | 121,403 |
| Feb 12, 2026 | 367.00 | 378.50 | 364.75 | 377.50 | 377.50 | 3.21% | 254,406 |
| Feb 11, 2026 | 373.50 | 374.00 | 365.75 | 365.75 | 365.75 | -1.15% | 121,251 |
| Feb 10, 2026 | 367.25 | 371.75 | 363.75 | 370.00 | 370.00 | 0.82% | 240,813 |
| Feb 9, 2026 | 355.00 | 367.00 | 354.00 | 367.00 | 367.00 | 3.97% | 191,770 |
| Feb 6, 2026 | 346.75 | 353.00 | 346.50 | 353.00 | 353.00 | 1.58% | 100,386 |
| Feb 5, 2026 | 358.50 | 358.75 | 347.50 | 347.50 | 347.50 | -3.20% | 142,174 |
| Feb 4, 2026 | 357.75 | 361.25 | 355.75 | 359.00 | 359.00 | 0.49% | 158,556 |
| Feb 3, 2026 | 354.00 | 357.75 | 352.50 | 357.25 | 357.25 | 0.92% | 145,671 |
| Feb 2, 2026 | 354.25 | 354.25 | 346.75 | 354.00 | 354.00 | -1.05% | 148,043 |
| Jan 30, 2026 | 365.00 | 366.00 | 353.75 | 357.75 | 357.75 | -1.99% | 178,892 |
| Jan 29, 2026 | 371.75 | 371.75 | 360.75 | 365.00 | 365.00 | -1.35% | 221,124 |
| Jan 28, 2026 | 359.50 | 374.00 | 355.75 | 370.00 | 370.00 | 4.96% | 415,300 |
| Jan 27, 2026 | 355.00 | 356.00 | 350.00 | 352.50 | 352.50 | - | 151,368 |
| Jan 26, 2026 | 348.50 | 352.50 | 345.50 | 352.50 | 352.50 | 1.15% | 177,648 |
| Jan 23, 2026 | 348.50 | 349.00 | 346.00 | 348.50 | 348.50 | 0.72% | 107,487 |
| Jan 22, 2026 | 344.25 | 347.75 | 341.25 | 346.00 | 346.00 | 0.51% | 119,704 |
| Jan 21, 2026 | 339.75 | 344.25 | 335.75 | 344.25 | 344.25 | 0.22% | 192,734 |
| Jan 20, 2026 | 346.50 | 346.75 | 340.75 | 343.50 | 343.50 | -0.87% | 152,991 |
| Jan 19, 2026 | 346.00 | 350.25 | 343.25 | 346.50 | 346.50 | 0.73% | 192,638 |
| Jan 16, 2026 | 340.00 | 344.00 | 338.25 | 344.00 | 344.00 | 0.51% | 137,045 |
| Jan 15, 2026 | 338.25 | 346.25 | 337.75 | 342.25 | 342.25 | 0.88% | 189,286 |
| Jan 14, 2026 | 338.50 | 341.00 | 333.25 | 339.25 | 339.25 | 0.89% | 189,350 |
| Jan 13, 2026 | 330.00 | 336.75 | 328.75 | 336.25 | 336.25 | 1.89% | 191,173 |
| Jan 12, 2026 | 330.50 | 332.75 | 328.00 | 330.00 | 330.00 | -0.15% | 120,787 |
| Jan 9, 2026 | 336.00 | 336.00 | 328.00 | 330.50 | 330.50 | 1.07% | 257,241 |
| Jan 8, 2026 | 322.25 | 328.75 | 316.00 | 327.00 | 327.00 | 1.55% | 183,130 |
| Jan 7, 2026 | 321.50 | 325.25 | 319.75 | 322.00 | 322.00 | 0.16% | 141,440 |
| Jan 6, 2026 | 318.25 | 321.50 | 317.50 | 321.50 | 321.50 | 1.26% | 143,111 |
| Jan 5, 2026 | 318.50 | 319.75 | 316.50 | 317.50 | 317.50 | -0.31% | 88,375 |
| Jan 2, 2026 | 314.25 | 318.75 | 313.50 | 318.50 | 318.50 | 1.59% | 94,108 |
| Dec 31, 2025 | 313.00 | 315.00 | 312.75 | 313.50 | 313.50 | 0.40% | 48,734 |
| Dec 30, 2025 | 311.50 | 313.25 | 309.75 | 312.25 | 312.25 | 0.24% | 67,699 |
| Dec 29, 2025 | 316.00 | 316.00 | 310.75 | 311.50 | 311.50 | -0.80% | 63,442 |
| Dec 26, 2025 | 317.25 | 318.25 | 313.25 | 314.00 | 314.00 | -0.95% | 52,754 |
| Dec 25, 2025 | 315.50 | 321.00 | 315.50 | 317.00 | 317.00 | 0.79% | 75,146 |
| Dec 24, 2025 | 314.25 | 316.00 | 313.25 | 314.50 | 314.50 | 0.08% | 71,195 |
| Dec 23, 2025 | 315.00 | 315.50 | 313.00 | 314.25 | 314.25 | -0.16% | 105,106 |
| Dec 22, 2025 | 320.50 | 321.25 | 314.00 | 314.75 | 314.75 | -1.64% | 101,051 |
| Dec 19, 2025 | 316.50 | 320.00 | 315.00 | 320.00 | 320.00 | 1.11% | 103,547 |
| Dec 18, 2025 | 316.50 | 319.25 | 315.25 | 316.50 | 316.50 | - | 70,178 |
| Dec 17, 2025 | 320.50 | 321.50 | 316.50 | 316.50 | 316.50 | -1.33% | 76,438 |
| Dec 16, 2025 | 325.00 | 325.50 | 320.25 | 320.75 | 320.75 | -1.31% | 65,422 |
| Dec 15, 2025 | 320.25 | 328.00 | 320.00 | 325.00 | 325.00 | 2.04% | 231,285 |
| Dec 12, 2025 | 316.00 | 318.50 | 315.25 | 318.50 | 318.50 | 1.03% | 78,158 |
| Dec 11, 2025 | 315.00 | 317.50 | 314.50 | 315.25 | 315.25 | 0.32% | 74,915 |
| Dec 10, 2025 | 316.75 | 318.25 | 313.75 | 314.25 | 314.25 | -0.79% | 110,998 |
| Dec 9, 2025 | 321.00 | 324.00 | 316.25 | 316.75 | 316.75 | -0.94% | 149,395 |
| Dec 8, 2025 | 314.75 | 322.00 | 314.75 | 319.75 | 319.75 | 1.83% | 130,539 |
| Dec 5, 2025 | 316.75 | 316.75 | 310.00 | 314.00 | 314.00 | -2.41% | 153,097 |
| Dec 4, 2025 | 322.00 | 325.00 | 321.00 | 321.75 | 316.75 | 0.55% | 151,573 |
| Dec 3, 2025 | 319.50 | 322.75 | 318.75 | 320.00 | 315.03 | 0.31% | 125,987 |
| Dec 2, 2025 | 323.00 | 323.25 | 318.50 | 319.00 | 314.04 | -0.55% | 83,369 |
| Dec 1, 2025 | 316.75 | 321.50 | 315.25 | 320.75 | 315.77 | 1.26% | 142,944 |
| Nov 28, 2025 | 317.50 | 317.50 | 314.75 | 316.75 | 311.83 | 0.32% | 72,351 |
| Nov 27, 2025 | 318.00 | 318.75 | 315.00 | 315.75 | 310.84 | 0.08% | 70,239 |
| Nov 26, 2025 | 313.00 | 318.50 | 312.75 | 315.50 | 310.60 | 0.88% | 151,411 |
| Nov 25, 2025 | 316.50 | 318.25 | 312.75 | 312.75 | 307.89 | -1.18% | 117,714 |
| Nov 24, 2025 | 316.25 | 318.50 | 315.00 | 316.50 | 311.58 | 0.16% | 91,796 |
| Nov 21, 2025 | 317.00 | 317.00 | 313.75 | 316.00 | 311.09 | -0.24% | 97,581 |
| Nov 20, 2025 | 319.00 | 322.00 | 315.50 | 316.75 | 311.83 | -0.47% | 85,135 |
| Nov 19, 2025 | 320.00 | 322.00 | 317.00 | 318.25 | 313.30 | 0.08% | 101,969 |
| Nov 18, 2025 | 316.25 | 322.75 | 315.50 | 318.00 | 313.06 | 0.55% | 96,364 |
| Nov 17, 2025 | 312.50 | 319.75 | 312.50 | 316.25 | 311.34 | 1.61% | 117,163 |
| Nov 14, 2025 | 316.50 | 318.00 | 310.75 | 311.25 | 306.41 | -1.66% | 107,542 |
| Nov 13, 2025 | 316.25 | 320.75 | 315.50 | 316.50 | 311.58 | 0.16% | 142,493 |
| Nov 12, 2025 | 323.25 | 325.25 | 314.50 | 316.00 | 311.09 | -1.86% | 173,954 |
| Nov 11, 2025 | 330.50 | 333.25 | 317.75 | 322.00 | 317.00 | -2.20% | 168,417 |
| Nov 10, 2025 | 333.00 | 335.00 | 328.00 | 329.25 | 324.13 | -0.98% | 117,327 |
| Nov 7, 2025 | 336.25 | 337.25 | 331.00 | 332.50 | 327.33 | -0.97% | 183,089 |
| Nov 6, 2025 | 337.50 | 339.75 | 334.50 | 335.75 | 330.53 | -0.07% | 101,349 |
| Nov 5, 2025 | 334.00 | 339.25 | 332.75 | 336.00 | 330.78 | 0.67% | 151,945 |
| Nov 4, 2025 | 339.50 | 340.25 | 332.75 | 333.75 | 328.56 | -1.18% | 115,987 |
| Nov 3, 2025 | 335.00 | 343.50 | 334.25 | 337.75 | 332.50 | 1.58% | 205,232 |
| Oct 31, 2025 | 330.75 | 332.50 | 328.00 | 332.50 | 327.33 | 0.76% | 137,996 |
| Oct 30, 2025 | 326.75 | 330.75 | 326.50 | 330.00 | 324.87 | 1.07% | 119,133 |
| Oct 28, 2025 | 328.50 | 329.50 | 326.00 | 326.50 | 321.43 | -0.23% | 31,252 |
| Oct 27, 2025 | 330.00 | 334.00 | 326.50 | 327.25 | 322.16 | -0.83% | 162,680 |
| Oct 24, 2025 | 322.75 | 330.75 | 322.00 | 330.00 | 324.87 | 3.04% | 287,904 |
| Oct 23, 2025 | 323.75 | 323.75 | 319.25 | 320.25 | 315.27 | -0.62% | 91,775 |
| Oct 22, 2025 | 322.00 | 325.00 | 320.50 | 322.25 | 317.24 | 0.39% | 107,608 |
| Oct 21, 2025 | 321.25 | 328.50 | 319.50 | 321.00 | 316.01 | - | 121,876 |
| Oct 20, 2025 | 319.50 | 322.00 | 313.25 | 321.00 | 316.01 | 0.94% | 163,161 |
| Oct 17, 2025 | 321.50 | 323.50 | 311.75 | 318.00 | 313.06 | -1.17% | 193,953 |
| Oct 16, 2025 | 323.50 | 328.00 | 319.50 | 321.75 | 316.75 | -0.69% | 116,274 |