Skip to main content
Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.42
-0.39 (-2.07%)
Last updated: Apr 29, 2026, 3:57 PM GMT+3

IST:GRNYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6220.6618.8118.8118.81-7.07%1,031,733
Apr 27, 202618.4120.2418.4120.2420.249.94%1,520,173
Apr 24, 202618.0019.2017.8018.4118.410.71%810,176
Apr 22, 202617.8918.7617.5318.2818.282.18%764,400
Apr 21, 202617.3619.9617.3617.8917.89-2.51%1,322,115
Apr 20, 202616.1518.8615.5918.3518.357.00%2,244,491
Apr 17, 202616.4917.3016.4117.1517.159.03%1,904,886
Apr 16, 202614.3015.7314.2115.7315.7310.00%1,101,496
Apr 15, 202614.2114.6014.1314.3014.300.63%411,732
Apr 14, 202614.3514.4314.2014.2114.21-0.98%416,631
Apr 13, 202614.5014.5014.2014.3514.35-2.38%365,935
Apr 10, 202614.8014.8914.5114.7014.70-0.68%332,142
Apr 9, 202614.5914.9914.2614.8014.800.61%420,082
Apr 8, 202614.2114.9014.2114.7114.713.66%508,475
Apr 7, 202614.4214.5414.0714.1914.19-0.70%458,883
Apr 6, 202614.2714.5714.1114.2914.290.07%325,852
Apr 3, 202614.2114.3014.0514.2814.280.49%278,092
Apr 2, 202614.3815.1014.0414.2114.21-1.18%245,097
Apr 1, 202614.4114.5914.2314.3814.380.28%294,835
Mar 31, 202613.9414.3913.9014.3414.342.80%325,486
Mar 30, 202614.5914.5913.9513.9513.95-4.39%413,415
Mar 27, 202615.1115.2214.4714.5914.59-3.44%375,364
Mar 26, 202615.4615.5515.0015.1115.11-2.33%332,496
Mar 25, 202615.3915.7315.2015.4715.471.78%288,891
Mar 24, 202615.8415.8415.2015.2015.20-4.40%382,463
Mar 23, 202616.1916.1915.5015.9015.90-3.64%408,565
Mar 19, 202616.0917.0015.8616.5016.501.66%202,661
Mar 18, 202616.2417.0015.8716.2316.23-3.05%659,665
Mar 17, 202615.2216.7415.2016.7416.749.99%1,209,202
Mar 16, 202615.2015.6015.1515.2215.220.13%218,596
Mar 13, 202615.8515.8514.9915.2015.20-2.50%195,168
Mar 12, 202615.5715.8615.3415.5915.590.13%253,059
Mar 11, 202615.4015.8015.2015.5715.571.10%328,275
Mar 10, 202615.3015.4915.0615.4015.401.38%366,941
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