Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey
· Delayed Price · Currency is TRY 316.75
+1.72 (0.55%)
At close: Dec 4, 2025
IST:GOLTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 321.75 | 326.00 | 321.75 | 324.00 | 318.97 | 0.70% | 175,892 |
| Oct 14, 2025 | 328.75 | 333.50 | 321.75 | 321.75 | 316.75 | -2.13% | 134,490 |
| Oct 13, 2025 | 336.25 | 340.25 | 328.75 | 328.75 | 323.64 | -3.24% | 140,836 |
| Oct 10, 2025 | 340.25 | 343.00 | 336.25 | 339.75 | 334.47 | 0.07% | 115,181 |
| Oct 9, 2025 | 338.00 | 343.50 | 335.00 | 339.50 | 334.22 | 1.95% | 209,660 |
| Oct 8, 2025 | 340.00 | 343.00 | 332.00 | 333.00 | 327.83 | -1.55% | 215,051 |
| Oct 7, 2025 | 342.00 | 354.50 | 336.00 | 338.25 | 332.99 | -3.97% | 376,872 |
| Oct 6, 2025 | 324.25 | 355.00 | 324.25 | 352.25 | 346.78 | 9.14% | 601,717 |
| Oct 3, 2025 | 324.75 | 326.25 | 321.25 | 322.75 | 317.73 | -0.46% | 83,232 |
| Oct 2, 2025 | 329.00 | 330.75 | 323.75 | 324.25 | 319.21 | -1.44% | 108,123 |
| Oct 1, 2025 | 326.75 | 330.25 | 322.25 | 329.00 | 323.89 | 0.77% | 139,036 |
| Sep 30, 2025 | 337.00 | 341.50 | 316.25 | 326.50 | 321.43 | -3.12% | 475,489 |
| Sep 29, 2025 | 339.00 | 340.00 | 334.50 | 337.00 | 331.76 | -0.59% | 128,394 |
| Sep 26, 2025 | 342.25 | 344.50 | 337.75 | 339.00 | 333.73 | -0.95% | 132,792 |
| Sep 25, 2025 | 349.25 | 350.25 | 341.50 | 342.25 | 336.93 | -1.51% | 190,816 |
| Sep 24, 2025 | 357.00 | 359.00 | 344.75 | 347.50 | 342.10 | -2.66% | 292,880 |
| Sep 23, 2025 | 355.00 | 359.00 | 349.00 | 357.00 | 351.45 | 0.28% | 258,105 |
| Sep 22, 2025 | 345.25 | 357.00 | 345.25 | 356.00 | 350.47 | 4.09% | 504,418 |
| Sep 19, 2025 | 341.00 | 346.00 | 338.00 | 342.00 | 336.69 | 1.11% | 164,052 |
| Sep 18, 2025 | 346.00 | 353.00 | 337.00 | 338.25 | 332.99 | -2.24% | 167,134 |
| Sep 17, 2025 | 338.00 | 349.50 | 336.50 | 346.00 | 340.62 | 2.06% | 239,503 |
| Sep 16, 2025 | 330.00 | 340.00 | 325.25 | 339.00 | 333.73 | 3.67% | 188,295 |
| Sep 15, 2025 | 315.00 | 330.00 | 307.25 | 327.00 | 321.92 | 5.23% | 199,384 |
| Sep 12, 2025 | 310.50 | 313.00 | 308.50 | 310.75 | 305.92 | - | 111,430 |
| Sep 11, 2025 | 314.50 | 319.75 | 310.00 | 310.75 | 305.92 | -0.88% | 183,702 |
| Sep 10, 2025 | 318.00 | 318.50 | 312.50 | 313.50 | 308.63 | -0.79% | 124,616 |
| Sep 9, 2025 | 317.50 | 320.75 | 314.75 | 316.00 | 311.09 | -0.63% | 155,722 |
| Sep 8, 2025 | 316.50 | 320.75 | 316.00 | 318.00 | 313.06 | -2.60% | 189,758 |
| Sep 5, 2025 | 333.25 | 334.75 | 326.25 | 326.50 | 321.43 | -1.80% | 218,991 |
| Sep 4, 2025 | 330.00 | 334.50 | 330.00 | 332.50 | 327.33 | 0.99% | 204,704 |
| Sep 3, 2025 | 334.25 | 334.25 | 327.25 | 329.25 | 324.13 | -1.35% | 208,244 |
| Sep 2, 2025 | 345.25 | 350.25 | 325.00 | 333.75 | 328.56 | -3.26% | 393,573 |
| Sep 1, 2025 | 346.00 | 348.25 | 344.25 | 345.00 | 339.64 | -0.22% | 122,005 |
| Aug 29, 2025 | 348.75 | 349.50 | 344.25 | 345.75 | 340.38 | -0.58% | 144,316 |
| Aug 28, 2025 | 347.75 | 351.00 | 347.75 | 347.75 | 342.35 | 0.14% | 176,910 |
| Aug 27, 2025 | 357.00 | 358.50 | 347.25 | 347.25 | 341.85 | -2.59% | 274,178 |
| Aug 26, 2025 | 358.00 | 360.00 | 354.00 | 356.50 | 350.96 | -0.28% | 314,489 |
| Aug 25, 2025 | 357.50 | 359.50 | 355.25 | 357.50 | 351.94 | 1.06% | 225,520 |
| Aug 22, 2025 | 346.00 | 355.00 | 344.75 | 353.75 | 348.25 | 2.31% | 309,920 |
| Aug 21, 2025 | 342.25 | 346.00 | 342.00 | 345.75 | 340.38 | 1.62% | 137,719 |
| Aug 20, 2025 | 338.75 | 342.75 | 337.50 | 340.25 | 334.96 | 0.44% | 207,209 |
| Aug 19, 2025 | 345.00 | 345.00 | 335.75 | 338.75 | 333.49 | -3.21% | 384,317 |
| Aug 18, 2025 | 345.00 | 351.00 | 344.25 | 350.00 | 344.56 | 1.52% | 182,579 |
| Aug 15, 2025 | 341.00 | 346.00 | 339.50 | 344.75 | 339.39 | 1.17% | 135,896 |
| Aug 14, 2025 | 343.75 | 346.50 | 340.75 | 340.75 | 335.45 | -1.09% | 131,401 |
| Aug 13, 2025 | 346.50 | 347.75 | 344.25 | 344.50 | 339.15 | -0.58% | 151,351 |
| Aug 12, 2025 | 353.00 | 353.75 | 345.50 | 346.50 | 341.12 | -1.63% | 281,415 |
| Aug 11, 2025 | 352.50 | 356.25 | 351.25 | 352.25 | 346.78 | 0.57% | 237,852 |
| Aug 8, 2025 | 352.25 | 354.50 | 349.25 | 350.25 | 344.81 | -0.21% | 183,537 |
| Aug 7, 2025 | 353.25 | 357.00 | 350.00 | 351.00 | 345.55 | -0.28% | 325,911 |
| Aug 6, 2025 | 350.00 | 355.00 | 349.50 | 352.00 | 346.53 | 0.57% | 341,693 |
| Aug 5, 2025 | 351.75 | 353.75 | 350.00 | 350.00 | 344.56 | -0.36% | 215,326 |
| Aug 4, 2025 | 352.50 | 354.50 | 350.50 | 351.25 | 345.79 | -0.07% | 223,591 |
| Aug 1, 2025 | 350.75 | 355.00 | 349.25 | 351.50 | 346.04 | - | 197,313 |
| Jul 31, 2025 | 351.00 | 352.50 | 349.00 | 351.50 | 346.04 | 0.72% | 234,633 |
| Jul 30, 2025 | 345.50 | 351.75 | 344.25 | 349.00 | 343.58 | 1.01% | 161,851 |
| Jul 29, 2025 | 350.00 | 352.25 | 345.00 | 345.50 | 340.13 | -1.14% | 142,619 |
| Jul 28, 2025 | 356.25 | 356.25 | 348.25 | 349.50 | 344.07 | -1.20% | 173,988 |
| Jul 25, 2025 | 359.50 | 360.25 | 352.75 | 353.75 | 348.25 | -2.14% | 177,225 |
| Jul 24, 2025 | 348.25 | 365.00 | 348.25 | 361.50 | 355.88 | 4.18% | 569,364 |
| Jul 23, 2025 | 348.25 | 351.25 | 346.00 | 347.00 | 341.61 | 0.22% | 254,923 |
| Jul 22, 2025 | 349.25 | 352.00 | 345.00 | 346.25 | 340.87 | -0.50% | 229,650 |
| Jul 21, 2025 | 338.50 | 349.25 | 338.50 | 348.00 | 342.59 | 3.03% | 281,275 |
| Jul 18, 2025 | 340.00 | 341.50 | 334.50 | 337.75 | 332.50 | -0.66% | 164,717 |