Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey
· Delayed Price · Currency is TRY 328.75
+17.50 (5.62%)
At close: Dec 5, 2025
IST:GRSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 308.50 | 317.25 | 308.25 | 311.25 | 311.25 | 0.89% | 428,713 |
| Dec 3, 2025 | 306.50 | 312.00 | 303.75 | 308.50 | 308.50 | 0.82% | 353,311 |
| Dec 2, 2025 | 312.75 | 313.50 | 305.50 | 306.00 | 306.00 | -2.16% | 299,583 |
| Dec 1, 2025 | 318.75 | 318.75 | 308.75 | 312.75 | 312.75 | 0.89% | 416,082 |
| Nov 28, 2025 | 306.00 | 310.00 | 305.00 | 310.00 | 310.00 | 1.06% | 371,764 |
| Nov 27, 2025 | 312.25 | 313.75 | 306.50 | 306.75 | 306.75 | -1.37% | 444,713 |
| Nov 26, 2025 | 310.25 | 314.00 | 308.50 | 311.00 | 311.00 | 0.32% | 450,373 |
| Nov 25, 2025 | 315.00 | 317.50 | 308.50 | 310.00 | 310.00 | -1.59% | 457,621 |
| Nov 24, 2025 | 305.25 | 321.75 | 300.00 | 315.00 | 315.00 | 1.20% | 846,257 |
| Nov 21, 2025 | 323.50 | 323.50 | 310.75 | 311.25 | 311.25 | -3.79% | 402,009 |
| Nov 20, 2025 | 331.00 | 331.00 | 322.75 | 323.50 | 323.50 | -2.27% | 295,429 |
| Nov 19, 2025 | 333.00 | 337.25 | 327.00 | 331.00 | 331.00 | -0.30% | 665,754 |
| Nov 18, 2025 | 330.00 | 332.00 | 325.75 | 332.00 | 332.00 | 0.61% | 439,392 |
| Nov 17, 2025 | 320.75 | 333.00 | 320.75 | 330.00 | 330.00 | 3.29% | 575,353 |
| Nov 14, 2025 | 328.75 | 331.00 | 319.50 | 319.50 | 319.50 | -2.59% | 498,545 |
| Nov 13, 2025 | 328.00 | 336.50 | 326.00 | 328.00 | 328.00 | - | 631,526 |
| Nov 12, 2025 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | - | 456,712 |
| Nov 11, 2025 | 350.25 | 350.50 | 326.25 | 328.00 | 328.00 | -5.00% | 1,044,317 |
| Nov 10, 2025 | 348.00 | 351.75 | 342.00 | 345.25 | 345.25 | -0.43% | 432,002 |
| Nov 7, 2025 | 349.00 | 353.25 | 346.50 | 346.75 | 346.75 | -0.57% | 495,265 |
| Nov 6, 2025 | 345.00 | 354.25 | 344.75 | 348.75 | 348.75 | 1.68% | 759,975 |
| Nov 5, 2025 | 341.25 | 346.75 | 339.75 | 343.00 | 343.00 | 0.59% | 416,768 |
| Nov 4, 2025 | 340.00 | 345.00 | 338.00 | 341.00 | 341.00 | 0.15% | 316,701 |
| Nov 3, 2025 | 341.25 | 350.00 | 337.25 | 340.50 | 340.50 | -0.22% | 675,665 |
| Oct 31, 2025 | 340.50 | 344.75 | 336.75 | 341.25 | 341.25 | 0.22% | 422,420 |
| Oct 30, 2025 | 333.75 | 347.00 | 332.75 | 340.50 | 340.50 | 2.02% | 714,704 |
| Oct 28, 2025 | 328.25 | 335.50 | 328.25 | 333.75 | 333.75 | 1.75% | 227,380 |
| Oct 27, 2025 | 333.25 | 334.25 | 327.00 | 328.00 | 328.00 | -1.58% | 355,952 |
| Oct 24, 2025 | 331.75 | 337.00 | 329.00 | 333.25 | 333.25 | 0.38% | 1,047,208 |
| Oct 23, 2025 | 342.00 | 342.00 | 331.75 | 332.00 | 332.00 | -3.14% | 603,242 |
| Oct 22, 2025 | 335.25 | 345.75 | 333.50 | 342.75 | 342.75 | 2.62% | 851,729 |
| Oct 21, 2025 | 352.75 | 353.50 | 332.25 | 334.00 | 334.00 | -5.32% | 1,227,203 |
| Oct 20, 2025 | 352.00 | 358.50 | 349.00 | 352.75 | 352.75 | 0.21% | 789,614 |
| Oct 17, 2025 | 357.75 | 358.25 | 344.75 | 352.00 | 352.00 | -1.47% | 589,836 |
| Oct 16, 2025 | 353.75 | 365.75 | 352.25 | 357.25 | 357.25 | 2.14% | 925,843 |
| Oct 15, 2025 | 344.00 | 351.50 | 340.50 | 349.75 | 349.75 | 1.75% | 611,333 |
| Oct 14, 2025 | 348.00 | 353.25 | 341.50 | 343.75 | 343.75 | -1.08% | 487,845 |
| Oct 13, 2025 | 345.00 | 353.00 | 328.00 | 347.50 | 347.50 | 0.72% | 610,307 |
| Oct 10, 2025 | 348.00 | 349.50 | 345.00 | 345.00 | 345.00 | -0.58% | 263,883 |
| Oct 9, 2025 | 342.50 | 352.00 | 340.50 | 347.00 | 347.00 | 1.76% | 517,078 |
| Oct 8, 2025 | 343.00 | 345.25 | 337.75 | 341.00 | 341.00 | -0.58% | 465,134 |
| Oct 7, 2025 | 339.00 | 343.50 | 339.00 | 343.00 | 343.00 | 1.25% | 322,600 |
| Oct 6, 2025 | 342.75 | 346.50 | 337.50 | 338.75 | 338.75 | -0.59% | 456,771 |
| Oct 3, 2025 | 349.00 | 351.25 | 338.00 | 340.75 | 340.75 | -2.22% | 629,054 |
| Oct 2, 2025 | 362.25 | 371.25 | 347.25 | 348.50 | 348.50 | -3.33% | 944,625 |
| Oct 1, 2025 | 364.25 | 367.50 | 356.00 | 360.50 | 360.50 | -2.04% | 581,649 |
| Sep 30, 2025 | 341.50 | 368.00 | 341.00 | 368.00 | 368.00 | 7.76% | 1,621,601 |
| Sep 29, 2025 | 346.75 | 347.75 | 339.50 | 341.50 | 341.50 | -1.51% | 588,787 |
| Sep 26, 2025 | 351.25 | 352.50 | 346.00 | 346.75 | 346.75 | -0.86% | 448,467 |
| Sep 25, 2025 | 355.00 | 359.75 | 348.00 | 349.75 | 349.75 | -1.48% | 728,593 |
| Sep 24, 2025 | 351.75 | 357.50 | 347.50 | 355.00 | 355.00 | 1.43% | 751,227 |
| Sep 23, 2025 | 352.00 | 352.50 | 343.75 | 350.00 | 350.00 | -0.85% | 557,441 |
| Sep 22, 2025 | 351.75 | 359.00 | 349.50 | 353.00 | 353.00 | 0.43% | 610,874 |
| Sep 19, 2025 | 342.50 | 351.50 | 341.75 | 351.50 | 351.50 | 2.63% | 1,313,759 |
| Sep 18, 2025 | 356.75 | 357.50 | 342.00 | 342.50 | 342.50 | -3.52% | 743,502 |
| Sep 17, 2025 | 347.00 | 364.00 | 346.00 | 355.00 | 355.00 | 2.75% | 992,325 |
| Sep 16, 2025 | 356.75 | 358.50 | 345.50 | 345.50 | 345.50 | -2.68% | 619,375 |
| Sep 15, 2025 | 325.75 | 355.00 | 322.75 | 355.00 | 355.00 | 8.90% | 964,006 |
| Sep 12, 2025 | 320.00 | 326.75 | 315.75 | 326.00 | 326.00 | 1.80% | 565,400 |
| Sep 11, 2025 | 333.00 | 337.50 | 319.75 | 320.25 | 320.25 | -3.83% | 664,156 |
| Sep 10, 2025 | 337.00 | 339.75 | 328.25 | 333.00 | 333.00 | -1.19% | 481,856 |
| Sep 9, 2025 | 348.25 | 352.00 | 335.00 | 337.00 | 337.00 | -2.67% | 814,157 |
| Sep 8, 2025 | 344.50 | 352.50 | 329.25 | 346.25 | 346.25 | -0.79% | 1,002,385 |
| Sep 5, 2025 | 356.75 | 356.75 | 348.50 | 349.00 | 349.00 | -2.24% | 583,790 |
| Sep 4, 2025 | 343.00 | 357.00 | 342.50 | 357.00 | 357.00 | 4.39% | 963,082 |
| Sep 3, 2025 | 335.75 | 342.00 | 331.50 | 342.00 | 342.00 | 1.86% | 773,677 |
| Sep 2, 2025 | 335.50 | 342.00 | 325.00 | 335.75 | 335.75 | 0.07% | 1,374,908 |
| Sep 1, 2025 | 334.50 | 339.25 | 319.75 | 335.50 | 335.50 | 0.30% | 1,890,435 |
| Aug 29, 2025 | 338.75 | 343.00 | 334.00 | 334.50 | 334.50 | -0.37% | 777,308 |
| Aug 28, 2025 | 334.50 | 341.50 | 329.00 | 335.75 | 335.75 | -0.30% | 995,315 |
| Aug 27, 2025 | 337.00 | 350.00 | 334.75 | 336.75 | 336.75 | -0.07% | 2,060,305 |
| Aug 26, 2025 | 306.75 | 337.00 | 303.00 | 337.00 | 337.00 | 9.95% | 2,401,186 |
| Aug 25, 2025 | 306.75 | 310.75 | 304.25 | 306.50 | 306.50 | 0.08% | 906,961 |
| Aug 22, 2025 | 309.00 | 310.50 | 304.75 | 306.25 | 306.25 | -0.89% | 463,981 |
| Aug 21, 2025 | 310.00 | 312.25 | 305.00 | 309.00 | 309.00 | -0.32% | 644,430 |
| Aug 20, 2025 | 304.00 | 311.75 | 301.00 | 310.00 | 310.00 | 1.97% | 875,789 |
| Aug 19, 2025 | 300.50 | 314.25 | 295.50 | 304.00 | 304.00 | 0.33% | 975,580 |
| Aug 18, 2025 | 308.00 | 316.00 | 302.50 | 303.00 | 303.00 | -2.57% | 1,117,786 |
| Aug 15, 2025 | 318.00 | 319.75 | 303.75 | 311.00 | 311.00 | -2.20% | 945,010 |
| Aug 14, 2025 | 312.50 | 320.00 | 312.00 | 318.00 | 318.00 | 1.03% | 583,245 |
| Aug 13, 2025 | 319.50 | 324.25 | 311.25 | 314.75 | 314.75 | -1.87% | 592,077 |
| Aug 12, 2025 | 303.25 | 322.50 | 303.25 | 320.75 | 320.75 | 6.03% | 1,380,414 |
| Aug 11, 2025 | 313.00 | 313.75 | 302.25 | 302.50 | 302.50 | -2.97% | 722,255 |
| Aug 8, 2025 | 313.75 | 318.00 | 311.75 | 311.75 | 311.75 | -0.24% | 383,928 |
| Aug 7, 2025 | 316.00 | 319.25 | 311.00 | 312.50 | 312.50 | -0.95% | 524,179 |
| Aug 6, 2025 | 317.00 | 322.25 | 307.50 | 315.50 | 315.50 | -0.08% | 851,877 |
| Aug 5, 2025 | 312.50 | 327.25 | 311.50 | 315.75 | 315.75 | 1.04% | 1,411,734 |
| Aug 4, 2025 | 312.50 | 320.00 | 311.00 | 312.50 | 312.50 | 0.24% | 748,656 |
| Aug 1, 2025 | 301.00 | 313.00 | 296.00 | 311.75 | 311.75 | 3.57% | 824,551 |
| Jul 31, 2025 | 294.25 | 302.25 | 292.75 | 301.00 | 301.00 | 2.29% | 502,646 |
| Jul 30, 2025 | 301.25 | 301.25 | 292.50 | 294.25 | 294.25 | -2.32% | 395,203 |
| Jul 29, 2025 | 301.50 | 308.25 | 295.75 | 301.25 | 301.25 | -0.08% | 731,562 |
| Jul 28, 2025 | 292.00 | 303.00 | 285.00 | 301.50 | 301.50 | 4.69% | 1,114,426 |
| Jul 25, 2025 | 286.00 | 291.75 | 282.25 | 288.00 | 288.00 | 0.70% | 603,222 |
| Jul 24, 2025 | 283.75 | 290.00 | 282.25 | 286.00 | 285.61 | 0.79% | 389,073 |
| Jul 23, 2025 | 293.00 | 293.75 | 282.75 | 283.75 | 283.36 | -2.83% | 394,066 |
| Jul 22, 2025 | 287.25 | 295.50 | 286.50 | 292.00 | 291.60 | 1.74% | 519,167 |
| Jul 21, 2025 | 273.25 | 294.50 | 273.25 | 287.00 | 286.61 | 5.32% | 950,119 |
| Jul 18, 2025 | 270.25 | 274.75 | 266.25 | 272.50 | 272.13 | 0.83% | 448,526 |
| Jul 17, 2025 | 271.00 | 274.00 | 267.75 | 270.25 | 269.49 | -0.09% | 336,148 |