Skip to main content
Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.19
-0.54 (-3.43%)
At close: Mar 9, 2026

IST:GRNYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5315.7015.0015.1915.19-3.43%372,926
Mar 6, 202615.8916.5615.5115.7315.73-1.07%341,407
Mar 5, 202615.1816.5915.0115.9015.904.61%517,345
Mar 4, 202615.0015.8214.7115.2015.201.33%290,185
Mar 3, 202615.3815.5414.8615.0015.00-2.53%367,693
Mar 2, 202615.5015.5014.7615.3915.39-6.16%431,947
Feb 27, 202616.7016.8115.9016.4016.40-1.80%308,977
Feb 26, 202616.9816.9816.4216.7016.70-2.28%226,491
Feb 25, 202617.0017.4115.9617.0917.090.77%742,043
Feb 24, 202617.5817.7016.9516.9616.96-3.53%373,203
Feb 23, 202618.0018.1017.5417.5817.58-1.84%603,554
Feb 20, 202618.2118.2117.4917.9117.91-1.65%323,595
Feb 19, 202618.9018.9017.9718.2118.21-3.70%724,094
Feb 18, 202618.3118.9118.2018.9118.913.28%766,839
Feb 17, 202618.6918.7218.0418.3118.31-2.19%606,087
Feb 16, 202617.8619.3217.6518.7218.724.52%1,139,101
Feb 13, 202617.9518.0017.5317.9117.91-0.22%517,796
Feb 12, 202617.5018.2917.2617.9517.952.57%804,065
Feb 11, 202617.5817.6417.3817.5017.50-0.85%549,575
Feb 10, 202617.9118.0017.6217.6517.65-2.00%376,150
Feb 9, 202617.8618.4917.5018.0118.010.84%504,999
Feb 6, 202618.3019.0017.8417.8617.86-2.67%404,005
Feb 5, 202617.3018.8016.9418.3518.355.64%883,114
Feb 4, 202617.4117.7017.0517.3717.37-2.91%622,442
Feb 3, 202617.4718.2817.4717.8917.89-0.06%472,431
Feb 2, 202617.5018.5017.0017.9017.90-0.56%666,256
Jan 30, 202618.6118.6117.7818.0018.00-3.33%466,250
Jan 29, 202619.2419.4018.6218.6218.62-4.37%893,257
Jan 28, 202619.3619.9918.5219.4719.470.36%1,065,550
Jan 27, 202618.2019.5517.8119.4019.406.59%1,190,932
Jan 26, 202619.2419.2417.9618.2018.20-6.67%1,594,832
Jan 23, 202619.4720.6419.2219.5019.50-5.52%1,384,654
Jan 22, 202620.2021.7019.4320.6420.64-0.29%1,611,657
Jan 21, 202618.8220.7018.7920.7020.709.99%2,742,776
Jan 20, 202617.1118.8216.3718.8218.829.99%2,017,345
Jan 19, 202618.3218.5017.1117.1117.11-6.60%1,376,426
Jan 16, 202617.6518.3217.0018.3218.329.96%2,420,412
Jan 15, 202615.1516.6615.1516.6616.669.97%901,376
Jan 14, 202615.2515.3215.0215.1515.15-0.66%286,872
Jan 13, 202614.9615.4914.5415.2515.251.67%437,852
Jan 12, 202615.3915.3914.8515.0015.00-0.66%423,419
Jan 9, 202615.2815.5015.0015.1015.10-1.18%472,564
Jan 8, 202615.5015.6415.0615.2815.28-1.93%326,941
Jan 7, 202615.8316.0015.4115.5815.58-1.58%650,688
Jan 6, 202615.7416.1015.2015.8315.830.57%546,564
Jan 5, 202615.0116.1514.9415.7415.745.64%986,402
Jan 2, 202614.9815.0314.7314.9014.90-0.53%287,511
Dec 31, 202514.1415.1114.1014.9814.984.90%403,445
Dec 30, 202514.5414.5413.9014.2814.28-1.92%448,487
Dec 29, 202515.0015.0014.4014.5614.56-2.93%515,348
Dec 26, 202515.0015.4814.6115.0015.00-1,567,627
Dec 25, 202514.7015.1114.2715.0015.003.81%509,670
Dec 24, 202514.3014.7714.2914.4514.45-0.41%343,866
Dec 23, 202515.0915.1014.4714.5114.51-3.84%578,635
Dec 22, 202515.1415.7914.5215.0915.090.27%841,831
Dec 19, 202515.0615.5414.8715.0515.05-0.73%445,349
Dec 18, 202515.4915.6714.9215.1615.16-1.24%424,231
Dec 17, 202515.7416.1515.1315.3515.35-3.58%669,167
Dec 16, 202516.5716.6015.6715.9215.92-4.10%789,017
Dec 15, 202517.7817.7816.1616.6016.60-7.52%1,251,456
Dec 12, 202517.3618.5016.5117.9517.953.40%1,711,734
Dec 11, 202515.7917.3615.7917.3617.369.94%1,829,696
Dec 10, 202514.0415.7913.9015.7915.799.96%1,243,409
Dec 9, 202513.6014.7513.6014.3614.360.35%386,292
Dec 8, 202514.2415.2313.5314.3114.31-0.56%817,797
Dec 5, 202513.3114.6413.0614.3914.398.11%963,264
Dec 4, 202512.9813.7512.9813.3113.310.15%359,297
Dec 3, 202513.1013.4912.8113.2913.291.06%282,500
Dec 2, 202512.9613.3312.8213.1513.151.47%229,159
Dec 1, 202513.1213.2712.6512.9612.96-1.22%280,580
Nov 28, 202513.1313.9913.0213.1213.12-4.72%501,055
Nov 27, 202512.3413.9212.3013.7713.778.77%711,521
Nov 26, 202512.6013.0512.4612.6612.660.48%278,749
Nov 25, 202512.9913.4412.6012.6012.60-3.00%204,525
Nov 24, 202513.1113.2712.8012.9912.99-0.92%179,874
Nov 21, 202513.1413.3013.0313.1113.11-1.43%103,637
Nov 20, 202513.4013.4912.7813.3013.30-1.19%289,114
Nov 19, 202513.6814.2513.4113.4613.46-1.25%268,206
Nov 18, 202513.9914.5013.5413.6313.63-2.57%336,251
Nov 17, 202513.1614.9013.1613.9913.991.52%513,865
Nov 14, 202513.0314.3413.0213.7813.785.67%379,114
Nov 13, 202512.8713.4012.6213.0413.04-0.15%178,770
Nov 12, 202512.9613.3612.3513.0613.060.46%289,216
Nov 11, 202513.9713.9713.0013.0013.00-7.28%524,428
Nov 10, 202513.9014.2613.4114.0214.020.65%278,107
Nov 7, 202514.2514.6813.5413.9313.93-2.25%419,712
Nov 6, 202514.3014.4914.1014.2514.25-2.13%217,778
Nov 5, 202514.6115.0013.8814.5614.56-1.02%549,321
Nov 4, 202515.1015.5814.6914.7114.71-2.58%319,296
Nov 3, 202514.4315.7214.1415.1015.103.42%610,272
Oct 31, 202513.7614.7413.2814.6014.606.26%983,017
Oct 30, 202514.3014.3013.5013.7413.74-3.92%740,850
Oct 28, 202514.4314.4514.0714.3014.30-0.90%205,820
Oct 27, 202515.0315.0314.0614.4314.43-6.84%854,020
Oct 24, 202516.7316.7514.4015.4915.49-3.19%908,942
Oct 23, 202514.0016.4013.8116.0016.006.67%1,489,128
Oct 22, 202513.7415.0013.7115.0015.009.97%1,792,902
Oct 21, 202512.4013.6412.4013.6413.6410.00%1,216,079
Oct 20, 202511.2812.4011.2812.4012.409.93%1,283,775
Oct 17, 202511.4811.5111.0211.2811.28-1.91%243,238