Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey
· Delayed Price · Currency is TRY 362.00
-10.00 (-2.69%)
At close: Apr 28, 2026
IST:GOLTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 372.00 | 373.50 | 360.00 | 362.00 | 362.00 | -2.69% | 85,954 |
| Apr 27, 2026 | 370.50 | 375.50 | 370.00 | 372.00 | 372.00 | 0.40% | 69,291 |
| Apr 24, 2026 | 375.00 | 375.50 | 367.50 | 370.50 | 370.50 | -1.20% | 80,227 |
| Apr 22, 2026 | 380.25 | 383.25 | 374.00 | 375.00 | 375.00 | -0.66% | 87,288 |
| Apr 21, 2026 | 380.25 | 383.25 | 375.50 | 377.50 | 377.50 | -0.26% | 98,120 |
| Apr 20, 2026 | 379.75 | 382.25 | 376.50 | 378.50 | 378.50 | -0.92% | 103,929 |
| Apr 17, 2026 | 377.25 | 383.50 | 373.50 | 382.00 | 382.00 | 2.14% | 188,019 |
| Apr 16, 2026 | 384.25 | 386.50 | 373.25 | 374.00 | 374.00 | -2.67% | 125,496 |
| Apr 15, 2026 | 391.00 | 392.75 | 384.00 | 384.25 | 384.25 | -1.73% | 120,671 |
| Apr 14, 2026 | 394.50 | 397.00 | 389.50 | 391.00 | 391.00 | -0.26% | 94,532 |
| Apr 13, 2026 | 378.75 | 400.00 | 378.25 | 392.00 | 392.00 | 1.82% | 262,233 |
| Apr 10, 2026 | 373.50 | 388.00 | 373.50 | 385.00 | 385.00 | 3.29% | 228,838 |
| Apr 9, 2026 | 376.00 | 380.00 | 372.25 | 372.75 | 372.75 | -0.86% | 172,720 |
| Apr 8, 2026 | 375.50 | 379.00 | 373.00 | 376.00 | 376.00 | 3.01% | 160,388 |
| Apr 7, 2026 | 374.25 | 377.75 | 364.25 | 365.00 | 365.00 | -2.47% | 119,344 |
| Apr 6, 2026 | 373.00 | 377.50 | 372.25 | 374.25 | 374.25 | 0.34% | 103,419 |
| Apr 3, 2026 | 378.75 | 382.50 | 373.00 | 373.00 | 373.00 | -1.52% | 138,487 |
| Apr 2, 2026 | 378.00 | 385.00 | 371.25 | 378.75 | 378.75 | 0.07% | 213,769 |
| Apr 1, 2026 | 381.00 | 382.50 | 375.00 | 378.50 | 378.50 | 0.53% | 167,197 |
| Mar 31, 2026 | 376.25 | 385.00 | 372.50 | 376.50 | 376.50 | 0.20% | 201,084 |
| Mar 30, 2026 | 363.00 | 380.75 | 358.50 | 375.75 | 375.75 | 3.30% | 227,343 |
| Mar 27, 2026 | 368.75 | 371.50 | 355.75 | 363.75 | 363.75 | -1.22% | 165,627 |
| Mar 26, 2026 | 363.50 | 378.75 | 362.50 | 368.25 | 368.25 | 0.89% | 218,206 |
| Mar 25, 2026 | 368.75 | 372.00 | 361.75 | 365.00 | 365.00 | -0.54% | 151,228 |
| Mar 24, 2026 | 355.25 | 379.25 | 349.75 | 367.00 | 367.00 | 3.16% | 521,842 |
| Mar 23, 2026 | 335.25 | 358.00 | 328.50 | 355.75 | 355.75 | 5.17% | 331,818 |
| Mar 19, 2026 | 341.00 | 342.25 | 337.50 | 338.25 | 338.25 | -1.24% | 42,253 |
| Mar 18, 2026 | 340.25 | 349.50 | 337.25 | 342.50 | 342.50 | 1.26% | 215,400 |
| Mar 17, 2026 | 334.00 | 340.00 | 333.50 | 338.25 | 338.25 | 1.65% | 88,904 |
| Mar 16, 2026 | 335.00 | 336.75 | 332.25 | 332.75 | 332.75 | -0.67% | 80,289 |
| Mar 13, 2026 | 341.50 | 341.75 | 331.75 | 335.00 | 335.00 | -1.98% | 158,780 |
| Mar 12, 2026 | 347.00 | 357.25 | 340.00 | 341.75 | 341.75 | 0.96% | 310,565 |
| Mar 11, 2026 | 344.50 | 345.50 | 335.75 | 338.50 | 338.50 | -2.31% | 133,337 |
| Mar 10, 2026 | 337.00 | 349.75 | 333.25 | 346.50 | 346.50 | 5.24% | 396,823 |
| Mar 9, 2026 | 326.00 | 335.75 | 326.00 | 329.25 | 329.25 | -1.35% | 169,794 |
| 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 |