Skip to main content
Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.40
+0.26 (1.23%)
At close: Dec 4, 2025

IST:GOZDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3621.5621.1421.3421.34-0.28%1,001,462
Dec 4, 202521.2821.8421.1821.4021.401.23%1,420,588
Dec 3, 202521.1221.5021.0421.1421.140.48%1,248,333
Dec 2, 202521.2021.5621.0221.0421.04-0.47%1,161,223
Dec 1, 202521.0221.3020.9421.1421.140.48%921,165
Nov 28, 202521.1421.6220.9821.0421.04-0.75%1,498,433
Nov 27, 202520.8021.5220.8021.2021.202.51%1,893,417
Nov 26, 202520.6620.8420.5620.6820.680.39%795,278
Nov 25, 202521.0421.2020.6020.6020.60-1.90%878,200
Nov 24, 202520.9421.2620.9421.0021.00-0.28%1,056,275
Nov 21, 202521.1021.3220.9421.0621.06-1.22%1,164,952
Nov 20, 202521.5621.8021.2221.3221.32-0.84%1,398,776
Nov 19, 202521.8022.0621.4621.5021.50-0.92%2,651,289
Nov 18, 202522.0822.1621.6821.7021.70-1.72%2,795,536
Nov 17, 202522.0422.4822.0022.0822.080.64%1,236,123
Nov 14, 202522.4022.6021.8021.9421.94-2.40%1,441,834
Nov 13, 202523.1823.4422.4622.4822.48-2.94%3,279,219
Nov 12, 202522.8423.5422.7823.1623.161.58%2,791,912
Nov 11, 202523.0823.4622.1422.8022.80-1.72%4,800,999
Nov 10, 202522.7823.4022.7823.2023.202.02%3,675,389
Nov 7, 202522.8423.0022.3022.7422.74-1.22%1,713,334
Nov 6, 202523.0023.7622.6423.0223.023.14%6,637,317
Nov 5, 202522.4022.4822.0022.3222.32-0.27%1,976,701
Nov 4, 202522.4222.7022.2422.3822.38-0.18%1,966,588
Nov 3, 202522.5022.9222.3222.4222.420.99%1,925,312
Oct 31, 202521.9022.4021.2622.2022.200.91%2,893,701
Oct 30, 202521.5822.2021.5822.0022.002.14%1,688,125
Oct 28, 202521.6221.7021.3021.5421.540.19%560,679
Oct 27, 202521.5622.0021.4221.5021.50-0.28%1,882,320
Oct 24, 202520.9021.8020.7821.5621.564.26%2,381,320
Oct 23, 202520.9021.3820.6420.6820.68-1.05%2,374,502
Oct 22, 202520.6621.0620.6220.9020.902.05%2,460,249
Oct 21, 202520.5620.9620.1220.4820.48-1.44%3,274,643
Oct 20, 202519.3721.2619.3720.7820.786.56%8,335,303
Oct 17, 202519.7919.8519.1519.5019.50-1.91%2,326,920
Oct 16, 202519.9020.4619.7719.8819.880.30%3,063,322
Oct 15, 202519.6820.0419.6819.8219.821.02%1,882,452
Oct 14, 202520.2620.4019.6219.6219.62-2.68%1,349,475
Oct 13, 202520.8420.8420.0220.1620.16-3.26%1,699,676
Oct 10, 202520.2221.0020.2020.8420.843.17%1,834,405
Oct 9, 202521.0021.2020.2020.2020.20-2.98%5,567,862
Oct 8, 202520.9821.5220.7420.8220.82-0.67%1,826,904
Oct 7, 202521.0621.2020.5620.9620.96-0.47%1,957,826
Oct 6, 202521.0421.3220.7021.0621.060.19%1,607,304
Oct 3, 202521.3621.6420.9821.0221.02-1.41%1,843,672
Oct 2, 202521.7021.9821.1021.3221.32-1.30%1,792,189
Oct 1, 202521.3021.9021.1021.6021.601.22%1,713,957
Sep 30, 202521.4021.5220.9821.3421.34-0.28%1,547,168
Sep 29, 202521.5421.8821.4021.4021.40-2.19%1,514,619
Sep 26, 202521.9422.3021.4421.8821.88-0.55%3,235,117
Sep 25, 202522.3222.5621.9022.0022.00-0.36%1,839,649
Sep 24, 202522.3822.6822.0022.0822.08-1.34%2,884,676
Sep 23, 202521.8422.4221.5622.3822.381.82%3,031,281
Sep 22, 202522.1022.1621.5021.9821.982.23%2,642,817
Sep 19, 202521.3021.5620.7021.5021.501.70%3,172,037
Sep 18, 202522.0022.5021.1421.1421.14-3.21%4,686,738
Sep 17, 202522.3022.5621.8421.8421.84-1.71%1,346,750
Sep 16, 202521.3422.2621.3422.2222.224.32%2,134,754
Sep 15, 202520.3021.4219.9621.3021.304.93%1,973,840
Sep 12, 202520.3620.6019.8820.3020.30-0.29%1,635,707
Sep 11, 202521.0221.4620.3620.3620.36-3.05%2,479,536
Sep 10, 202521.9021.9220.8821.0021.00-2.42%2,033,483
Sep 9, 202521.3822.7421.2621.5221.521.41%3,879,420
Sep 8, 202522.1022.1421.0021.2221.22-5.18%3,764,681
Sep 5, 202522.5822.6822.0022.3822.38-0.18%2,192,212
Sep 4, 202522.2022.7022.2022.4222.421.26%2,038,856
Sep 3, 202522.4022.6022.0022.1422.14-1.07%2,224,009
Sep 2, 202523.2423.5020.8822.3822.38-3.45%3,530,114
Sep 1, 202522.6823.3422.5423.1823.182.02%2,693,275
Aug 29, 202523.0023.1622.2822.7222.72-1.13%1,911,216
Aug 28, 202522.4023.1022.2022.9822.982.59%3,023,858
Aug 27, 202523.3023.4222.2022.4022.40-3.53%4,331,377
Aug 26, 202523.6423.8822.9623.2223.22-1.61%3,371,241
Aug 25, 202523.5823.8023.3223.6023.601.37%4,772,825
Aug 22, 202523.5423.8423.1223.2823.28-1.02%3,059,269
Aug 21, 202523.2423.7823.1023.5223.521.82%4,534,350
Aug 20, 202523.0023.5422.9823.1023.100.43%2,670,334
Aug 19, 202523.5223.6222.9423.0023.00-2.21%3,725,108
Aug 18, 202523.2223.7823.1423.5223.521.73%4,010,674
Aug 15, 202523.3423.5022.8423.1223.12-1.11%4,319,179
Aug 14, 202522.5024.4022.5023.3823.385.03%7,345,384
Aug 13, 202522.3622.7221.9622.2622.26-0.09%3,390,719
Aug 12, 202522.2022.8221.8822.2822.280.45%3,876,227
Aug 11, 202522.0622.4622.0222.1822.180.91%2,413,356
Aug 8, 202522.1822.9021.8021.9821.98-0.81%4,162,445
Aug 7, 202521.9222.2221.7822.1622.161.65%2,799,124
Aug 6, 202522.6622.8021.7221.8021.80-2.24%2,948,573
Aug 5, 202521.4822.3221.4822.3022.304.21%4,079,505
Aug 4, 202521.3021.7221.1621.4021.400.94%2,766,459
Aug 1, 202521.8821.9221.1221.2021.20-3.81%4,676,537
Jul 31, 202521.9822.4621.9222.0422.040.92%3,138,466
Jul 30, 202522.8223.2221.7221.8421.84-4.38%6,178,344
Jul 29, 202521.2823.4021.2822.8422.847.33%8,840,164
Jul 28, 202521.0221.7420.7821.2821.281.62%4,786,516
Jul 25, 202521.3421.6020.6020.9420.940.10%3,202,105
Jul 24, 202521.0021.3420.6420.9220.920.48%4,279,046
Jul 23, 202520.6421.2220.3420.8220.821.76%5,397,116
Jul 22, 202520.1021.2220.1020.4620.461.29%6,502,607
Jul 21, 202520.3220.7020.0020.2020.20-0.30%6,956,700
Jul 18, 202518.7020.4818.5220.2620.268.63%10,782,430