Skip to main content
Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.24
+0.32 (1.61%)
Last updated: Apr 29, 2026, 1:49 PM GMT+3

IST:GOZDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6420.6419.9019.9219.92-2.83%1,074,132
Apr 27, 202620.4420.8820.4420.5020.50-0.10%963,843
Apr 24, 202620.9020.9020.4020.5220.52-1.35%856,202
Apr 22, 202620.8221.0020.6020.8020.80-881,844
Apr 21, 202621.0421.2420.6620.8020.80-0.76%1,223,028
Apr 20, 202620.5021.2420.4220.9620.96-0.66%1,785,841
Apr 17, 202620.7221.2020.4221.1021.102.13%3,524,539
Apr 16, 202620.3420.6820.2820.6620.662.08%3,272,979
Apr 15, 202620.2020.4420.1420.2420.240.60%1,776,940
Apr 14, 202619.7320.4219.7320.1220.122.34%4,127,284
Apr 13, 202620.0220.0219.5719.6619.66-3.63%2,469,383
Apr 10, 202619.6920.4019.6920.4020.403.87%1,877,995
Apr 9, 202619.6419.7419.4019.6419.64-0.15%1,670,955
Apr 8, 202619.5020.0419.5019.6719.674.07%3,117,742
Apr 7, 202619.8519.9218.8618.9018.90-4.55%2,872,411
Apr 6, 202620.2420.3819.8019.8019.80-2.17%4,210,215
Apr 3, 202621.3621.4420.2220.2420.24-4.35%4,500,646
Apr 2, 202620.5221.1820.3221.1621.161.73%2,171,319
Apr 1, 202620.4020.8020.3420.8020.803.38%1,199,638
Mar 31, 202619.7820.2419.7820.1220.121.77%1,270,161
Mar 30, 202619.7019.8819.5519.7719.770.36%1,336,711
Mar 27, 202620.2820.2819.6119.7019.70-1.79%2,090,151
Mar 26, 202620.5220.6420.0220.0620.06-2.24%1,105,943
Mar 25, 202621.0621.0620.4220.5220.52-0.68%1,955,200
Mar 24, 202620.9621.1820.5220.6620.66-1.34%2,696,837
Mar 23, 202620.8621.0020.1020.9420.940.38%2,465,538
Mar 19, 202620.7820.9020.7020.8620.860.10%214,501
Mar 18, 202621.8021.8020.8020.8420.84-2.25%949,215
Mar 17, 202620.9021.3620.9021.3221.322.70%739,531
Mar 16, 202621.5421.7620.7620.7620.76-3.53%1,484,157
Mar 13, 202621.5421.6821.2221.5221.520.09%1,153,334
Mar 12, 202621.9822.1021.5021.5021.50-1.47%1,186,362
Mar 11, 202622.3622.3621.4421.8221.82-1.89%1,404,384
Mar 10, 202621.7622.3421.7622.2422.245.10%1,989,575
Mar 9, 202621.2021.6820.5821.1621.16-1.31%2,363,457
Mar 6, 202622.1222.1421.3421.4421.44-3.25%1,518,117
Mar 5, 202621.9822.6621.9822.1622.160.91%1,409,987
Mar 4, 202622.2222.6221.7821.9621.96-1.17%5,074,605
Mar 3, 202623.6023.7822.2022.2222.22-5.69%2,995,411
Mar 2, 202622.8824.1822.8823.5623.56-7.24%6,572,419
Feb 27, 202625.5026.1825.3225.4025.400.08%2,110,384
Feb 26, 202625.6025.8025.0025.3825.38-1.25%1,946,169
Feb 25, 202626.8426.8425.6425.7025.70-3.96%3,128,933
Feb 24, 202626.7026.8626.3226.7626.760.22%1,933,100
Feb 23, 202626.2227.1426.2226.7026.702.53%2,501,581
Feb 20, 202625.8426.2825.3426.0426.041.24%3,495,386
Feb 19, 202627.5427.5825.6025.7225.72-6.34%3,842,786
Feb 18, 202628.0828.4627.2427.4627.46-2.49%2,977,884
Feb 17, 202628.5628.7227.9828.1628.16-0.98%2,702,323
Feb 16, 202627.8228.6427.6628.4428.442.60%2,993,637
Feb 13, 202627.2627.8027.1827.7227.721.69%2,234,199
Feb 12, 202626.9827.4826.8627.2627.261.56%2,556,176
Feb 11, 202626.7627.0426.6626.8426.840.30%1,752,744
Feb 10, 202626.5026.9626.2626.7626.760.98%3,230,676
Feb 9, 202626.1826.6426.0626.5026.502.32%2,473,560
Feb 6, 202626.3626.5825.4025.9025.90-2.19%3,916,017
Feb 5, 202626.9827.0826.4026.4826.48-1.85%2,300,477
Feb 4, 202626.8427.2426.7226.9826.980.45%2,729,591
Feb 3, 202626.2027.2626.2026.8626.861.90%4,682,432
Feb 2, 202625.0026.3624.4826.3626.363.29%6,168,830
Jan 30, 202625.8226.1025.3825.5225.52-0.85%3,791,349
Jan 29, 202625.3626.8025.2825.7425.741.82%5,403,934
Jan 28, 202625.1825.6025.1025.2825.280.40%3,559,871
Jan 27, 202625.3225.7025.0425.1825.18-0.47%4,050,440
Jan 26, 202625.2025.6224.9225.3025.300.56%4,305,119
Jan 23, 202624.7025.1624.3425.1625.161.86%3,143,570
Jan 22, 202624.2224.8824.1624.7024.702.24%4,014,186
Jan 21, 202623.4424.2423.1024.1624.162.55%4,455,355
Jan 20, 202623.3623.8023.2223.5623.561.12%3,739,623
Jan 19, 202623.5023.6623.2023.3023.30-0.34%2,140,526
Jan 16, 202623.6623.7022.9023.3823.38-1.18%4,763,545
Jan 15, 202622.8023.6622.8023.6623.663.50%2,629,191
Jan 14, 202623.2823.5422.8222.8622.86-1.30%2,562,218
Jan 13, 202622.8223.2622.7223.1623.161.49%2,363,856
Jan 12, 202622.6023.2822.6022.8222.821.42%2,633,096
Jan 9, 202622.2622.5022.1622.5022.501.08%1,614,367
Jan 8, 202621.9822.2621.5222.2622.261.55%1,986,750
Jan 7, 202622.5022.7021.8021.9221.92-2.23%1,703,875
Jan 6, 202622.3222.5022.1622.4222.420.81%3,047,520
Jan 5, 202622.2222.4622.1622.2422.240.09%1,346,416
Jan 2, 202621.7422.4621.7422.2222.222.30%1,307,796
Dec 31, 202521.8822.2421.7221.7221.72-0.55%739,086
Dec 30, 202521.9022.0821.6221.8421.84-0.27%967,859
Dec 29, 202522.3022.6021.8821.9021.90-2.84%1,575,653
Dec 26, 202522.7022.7022.2822.5422.54-0.97%1,406,967
Dec 25, 202523.0023.0222.7222.7622.76-0.96%1,179,032
Dec 24, 202521.7423.0221.7422.9822.984.93%2,461,793
Dec 23, 202521.8221.9821.7021.9021.90-0.27%531,765
Dec 22, 202522.3022.3821.8621.9621.96-0.81%831,175
Dec 19, 202522.1422.3621.8622.1422.14-808,768
Dec 18, 202522.2822.6822.0822.1422.14-0.36%1,051,436
Dec 17, 202521.8822.7021.8422.2222.221.55%1,346,491
Dec 16, 202522.3422.4621.8421.8821.88-2.06%1,731,353
Dec 15, 202522.1222.4622.1022.3422.340.72%991,290
Dec 12, 202522.2222.5022.0022.1822.180.45%960,970
Dec 11, 202522.0422.3821.9222.0822.08-1,370,470
Dec 10, 202521.7422.3621.7022.0822.081.85%1,509,098
Dec 9, 202521.8822.1021.6221.6821.68-0.09%1,129,364
Dec 8, 202521.5021.7821.4821.7021.701.69%1,117,403
Dec 5, 202521.3621.5621.1421.3421.34-0.28%1,001,462