Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (IST:GRSEL)
Turkey
· Delayed Price · Currency is TRY 299.00
-2.00 (-0.66%)
Last updated: Apr 29, 2026, 12:00 PM GMT+3
IST:GRSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 308.00 | 309.75 | 300.25 | 301.00 | 301.00 | -2.11% | 361,829 |
| Apr 27, 2026 | 302.00 | 310.50 | 301.00 | 307.50 | 307.50 | 1.82% | 361,129 |
| Apr 24, 2026 | 302.25 | 305.25 | 300.00 | 302.00 | 302.00 | - | 363,119 |
| Apr 22, 2026 | 308.75 | 311.00 | 300.75 | 302.00 | 302.00 | -2.11% | 565,903 |
| Apr 21, 2026 | 317.00 | 319.50 | 308.25 | 308.50 | 308.50 | -2.60% | 728,698 |
| Apr 20, 2026 | 322.00 | 322.00 | 313.25 | 316.75 | 316.75 | -2.24% | 381,060 |
| Apr 17, 2026 | 318.00 | 324.00 | 312.25 | 324.00 | 324.00 | 1.89% | 932,656 |
| Apr 16, 2026 | 320.25 | 321.75 | 315.00 | 318.00 | 318.00 | - | 270,571 |
| Apr 15, 2026 | 317.00 | 323.00 | 314.50 | 318.00 | 318.00 | 0.39% | 641,175 |
| Apr 14, 2026 | 312.25 | 318.75 | 312.25 | 316.75 | 316.75 | 1.69% | 410,859 |
| Apr 13, 2026 | 317.50 | 317.75 | 309.00 | 311.50 | 311.50 | -2.12% | 479,567 |
| Apr 10, 2026 | 319.50 | 321.00 | 317.25 | 318.25 | 318.25 | 0.63% | 375,835 |
| Apr 9, 2026 | 318.50 | 321.50 | 312.25 | 316.25 | 316.25 | -0.71% | 592,115 |
| Apr 8, 2026 | 324.50 | 324.50 | 314.00 | 318.50 | 318.50 | 2.91% | 808,407 |
| Apr 7, 2026 | 323.00 | 323.25 | 308.25 | 309.50 | 309.50 | -4.18% | 413,434 |
| Apr 6, 2026 | 307.25 | 323.00 | 306.50 | 323.00 | 323.00 | 5.13% | 653,849 |
| Apr 3, 2026 | 311.25 | 312.00 | 305.75 | 307.25 | 307.25 | -0.97% | 279,159 |
| Apr 2, 2026 | 312.00 | 312.00 | 308.75 | 310.25 | 310.25 | -1.43% | 294,044 |
| Apr 1, 2026 | 313.00 | 317.00 | 309.25 | 314.75 | 314.75 | 1.70% | 553,183 |
| Mar 31, 2026 | 309.25 | 311.75 | 307.25 | 309.50 | 309.50 | 0.41% | 275,810 |
| Mar 30, 2026 | 315.50 | 319.25 | 307.25 | 308.25 | 308.25 | -2.30% | 566,778 |
| Mar 27, 2026 | 309.00 | 317.50 | 305.50 | 315.50 | 315.50 | 2.44% | 714,476 |
| Mar 26, 2026 | 317.00 | 317.00 | 307.00 | 308.00 | 308.00 | -2.84% | 417,956 |
| Mar 25, 2026 | 315.00 | 322.75 | 313.00 | 317.00 | 317.00 | 1.85% | 587,358 |
| Mar 24, 2026 | 315.75 | 320.00 | 307.00 | 311.25 | 311.25 | -1.43% | 428,305 |
| Mar 23, 2026 | 322.00 | 322.00 | 305.00 | 315.75 | 315.75 | -2.55% | 825,205 |
| Mar 19, 2026 | 332.00 | 332.00 | 315.75 | 324.00 | 324.00 | -2.41% | 508,105 |
| Mar 18, 2026 | 328.00 | 332.00 | 323.00 | 332.00 | 332.00 | 1.53% | 901,302 |
| Mar 17, 2026 | 329.25 | 331.75 | 325.75 | 327.00 | 327.00 | -0.61% | 347,884 |
| Mar 16, 2026 | 332.50 | 335.00 | 326.75 | 329.00 | 329.00 | -0.60% | 366,821 |
| Mar 13, 2026 | 330.00 | 336.50 | 325.50 | 331.00 | 331.00 | 0.38% | 435,421 |
| Mar 12, 2026 | 323.00 | 340.00 | 322.50 | 329.75 | 329.75 | 2.17% | 900,504 |
| Mar 11, 2026 | 333.25 | 333.50 | 322.25 | 322.75 | 322.75 | -5.35% | 814,785 |
| Mar 10, 2026 | 350.00 | 353.75 | 327.00 | 341.00 | 341.00 | - | 1,828,240 |
| Mar 9, 2026 | 365.00 | 369.00 | 337.25 | 341.00 | 341.00 | -8.02% | 1,084,395 |
| Mar 6, 2026 | 361.00 | 373.50 | 358.50 | 370.75 | 370.75 | 2.77% | 521,767 |
| Mar 5, 2026 | 351.50 | 360.75 | 351.50 | 360.75 | 360.75 | 2.85% | 283,836 |
| Mar 4, 2026 | 353.75 | 361.00 | 350.00 | 350.75 | 350.75 | -0.78% | 275,010 |
| Mar 3, 2026 | 348.75 | 384.00 | 343.00 | 353.50 | 353.50 | 1.22% | 616,709 |
| Mar 2, 2026 | 345.00 | 353.00 | 330.00 | 349.25 | 349.25 | -3.59% | 827,250 |
| Feb 27, 2026 | 367.00 | 370.50 | 358.00 | 362.25 | 362.25 | -1.02% | 445,175 |
| Feb 26, 2026 | 373.50 | 375.00 | 364.50 | 366.00 | 366.00 | -1.21% | 333,487 |
| Feb 25, 2026 | 386.00 | 389.50 | 370.50 | 370.50 | 370.50 | -4.02% | 317,394 |
| Feb 24, 2026 | 397.00 | 397.25 | 384.25 | 386.00 | 386.00 | -2.77% | 221,655 |
| Feb 23, 2026 | 383.00 | 402.00 | 383.00 | 397.00 | 397.00 | 3.72% | 461,386 |
| Feb 20, 2026 | 382.50 | 388.00 | 377.00 | 382.75 | 382.75 | -0.33% | 320,012 |
| Feb 19, 2026 | 392.00 | 402.00 | 383.00 | 384.00 | 384.00 | -2.17% | 564,970 |
| Feb 18, 2026 | 383.25 | 398.75 | 380.25 | 392.50 | 392.50 | 2.41% | 629,687 |
| Feb 17, 2026 | 376.75 | 385.00 | 372.00 | 383.25 | 383.25 | 1.46% | 329,981 |
| Feb 16, 2026 | 374.75 | 380.00 | 372.50 | 377.75 | 377.75 | 0.80% | 293,322 |
| Feb 13, 2026 | 371.50 | 378.25 | 368.25 | 374.75 | 374.75 | 1.15% | 280,354 |
| Feb 12, 2026 | 367.00 | 370.50 | 363.50 | 370.50 | 370.50 | 1.79% | 288,533 |
| Feb 11, 2026 | 365.50 | 369.50 | 359.25 | 364.00 | 364.00 | -0.41% | 310,574 |
| Feb 10, 2026 | 362.00 | 372.75 | 361.25 | 365.50 | 365.50 | 0.97% | 401,653 |
| Feb 9, 2026 | 353.00 | 364.00 | 348.00 | 362.00 | 362.00 | 2.99% | 531,471 |
| Feb 6, 2026 | 369.00 | 369.00 | 348.50 | 351.50 | 351.50 | -2.63% | 426,115 |
| Feb 5, 2026 | 367.00 | 369.50 | 355.75 | 361.00 | 361.00 | -1.43% | 584,624 |
| Feb 4, 2026 | 362.25 | 379.25 | 360.75 | 366.25 | 366.25 | 1.17% | 897,255 |
| Feb 3, 2026 | 355.00 | 365.00 | 348.50 | 362.00 | 362.00 | 2.55% | 611,829 |
| Feb 2, 2026 | 377.50 | 384.00 | 353.00 | 353.00 | 353.00 | -7.17% | 885,924 |
| Jan 30, 2026 | 376.75 | 390.00 | 376.00 | 380.25 | 380.25 | 0.93% | 575,811 |
| Jan 29, 2026 | 378.00 | 380.00 | 374.50 | 376.75 | 376.75 | -0.59% | 425,577 |
| Jan 28, 2026 | 380.50 | 385.00 | 374.00 | 379.00 | 379.00 | -0.59% | 391,125 |
| Jan 27, 2026 | 375.50 | 384.00 | 372.25 | 381.25 | 381.25 | 1.53% | 396,338 |
| Jan 26, 2026 | 381.75 | 382.50 | 371.75 | 375.50 | 375.50 | -1.89% | 504,674 |
| Jan 23, 2026 | 383.75 | 385.00 | 378.50 | 382.75 | 382.75 | 0.26% | 374,979 |
| Jan 22, 2026 | 380.25 | 385.00 | 377.50 | 381.75 | 381.75 | 0.26% | 368,688 |
| Jan 21, 2026 | 370.75 | 384.00 | 368.25 | 380.75 | 380.75 | 2.77% | 724,570 |
| Jan 20, 2026 | 361.50 | 374.50 | 356.00 | 370.50 | 370.50 | 2.35% | 677,536 |
| Jan 19, 2026 | 354.50 | 363.50 | 342.25 | 362.00 | 362.00 | 2.12% | 760,863 |
| Jan 16, 2026 | 347.00 | 354.50 | 340.25 | 354.50 | 354.50 | 2.16% | 798,247 |
| Jan 15, 2026 | 330.00 | 352.00 | 325.00 | 347.00 | 347.00 | 4.91% | 1,406,712 |
| Jan 14, 2026 | 329.50 | 332.00 | 324.25 | 330.75 | 330.75 | 0.38% | 505,786 |
| Jan 13, 2026 | 330.00 | 332.25 | 318.75 | 329.50 | 329.50 | -0.15% | 563,710 |
| Jan 12, 2026 | 339.75 | 346.00 | 328.50 | 330.00 | 330.00 | -3.08% | 624,548 |
| Jan 9, 2026 | 320.00 | 343.25 | 319.00 | 340.50 | 340.50 | 6.74% | 981,690 |
| Jan 8, 2026 | 323.25 | 324.25 | 317.00 | 319.00 | 319.00 | -1.39% | 359,786 |
| Jan 7, 2026 | 318.75 | 332.25 | 317.50 | 323.50 | 323.50 | 1.49% | 655,623 |
| Jan 6, 2026 | 314.50 | 319.25 | 312.25 | 318.75 | 318.75 | 1.51% | 391,349 |
| Jan 5, 2026 | 319.50 | 320.00 | 314.00 | 314.00 | 314.00 | -1.26% | 392,830 |
| Jan 2, 2026 | 320.00 | 321.50 | 318.00 | 318.00 | 318.00 | -0.63% | 219,210 |
| Dec 31, 2025 | 319.50 | 326.00 | 318.50 | 320.00 | 320.00 | 0.16% | 201,463 |
| Dec 30, 2025 | 318.00 | 321.50 | 315.50 | 319.50 | 319.50 | 0.63% | 242,971 |
| Dec 29, 2025 | 324.00 | 326.25 | 317.25 | 317.50 | 317.50 | -2.01% | 274,421 |
| Dec 26, 2025 | 324.25 | 327.25 | 321.75 | 324.00 | 324.00 | 0.15% | 264,934 |
| Dec 25, 2025 | 326.25 | 326.25 | 322.25 | 323.50 | 323.50 | -0.54% | 162,516 |
| Dec 24, 2025 | 322.00 | 329.50 | 321.00 | 325.25 | 325.25 | 1.01% | 384,008 |
| Dec 23, 2025 | 330.00 | 333.25 | 322.00 | 322.00 | 322.00 | -2.42% | 548,645 |
| Dec 22, 2025 | 332.00 | 333.00 | 324.00 | 330.00 | 330.00 | -0.45% | 343,882 |
| Dec 19, 2025 | 322.00 | 331.50 | 321.50 | 331.50 | 331.50 | 2.95% | 644,359 |
| Dec 18, 2025 | 325.25 | 326.00 | 320.00 | 322.00 | 322.00 | - | 302,898 |
| Dec 17, 2025 | 318.50 | 330.00 | 317.25 | 322.00 | 322.00 | 1.10% | 478,991 |
| Dec 16, 2025 | 320.50 | 323.00 | 316.00 | 318.50 | 318.50 | -0.62% | 293,630 |
| Dec 15, 2025 | 323.25 | 325.25 | 316.00 | 320.50 | 320.50 | -0.77% | 321,010 |
| Dec 12, 2025 | 324.50 | 326.75 | 322.00 | 323.00 | 323.00 | -0.15% | 254,865 |
| Dec 11, 2025 | 327.75 | 330.50 | 322.25 | 323.50 | 323.50 | -0.77% | 395,846 |
| Dec 10, 2025 | 344.75 | 345.00 | 326.00 | 326.00 | 326.00 | -5.16% | 620,778 |
| Dec 9, 2025 | 346.00 | 352.25 | 337.50 | 343.75 | 343.75 | -0.65% | 555,111 |
| Dec 8, 2025 | 328.75 | 356.00 | 328.75 | 346.00 | 346.00 | 5.25% | 1,231,083 |
| Dec 5, 2025 | 311.25 | 329.50 | 309.75 | 328.75 | 328.75 | 5.62% | 1,033,700 |