Skip to main content
GSD Denizcilik Gayrimenkul Insaat Sanayi ve Ticaret A.S. (IST:GSDDE)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.71
+0.04 (0.41%)
Last updated: Dec 3, 2025, 11:10 AM GMT+3

IST:GSDDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.799.909.709.809.800.20%1,003,253
Dec 3, 20259.679.849.629.789.781.14%1,426,377
Dec 2, 20259.5710.069.459.679.671.79%2,366,346
Dec 1, 20259.289.509.269.509.502.93%732,584
Nov 28, 20259.309.349.169.239.23-0.75%709,271
Nov 27, 20259.509.569.309.309.30-2.11%1,216,439
Nov 26, 20259.609.669.499.509.50-0.84%1,401,323
Nov 25, 20259.809.889.529.589.58-1.74%1,259,142
Nov 24, 20259.699.889.639.759.751.46%1,962,001
Nov 21, 20259.739.759.509.619.61-1.03%1,430,258
Nov 20, 20259.709.749.509.719.710.10%1,077,054
Nov 19, 20259.549.779.529.709.701.68%1,359,666
Nov 18, 20259.719.719.449.549.54-1.45%1,009,537
Nov 17, 20259.539.819.499.689.682.33%1,603,061
Nov 14, 20259.369.599.349.469.460.11%1,102,833
Nov 13, 20259.459.649.409.459.45-0.84%1,424,229
Nov 12, 20259.819.819.459.539.53-1.75%909,022
Nov 11, 20259.899.899.429.709.70-3.58%2,441,397
Nov 10, 202510.3510.439.9410.0610.06-1.57%2,409,563
Nov 7, 202510.2910.3610.1510.2210.22-1.26%1,503,685
Nov 6, 202510.6810.6910.3010.3510.35-2.27%1,531,864
Nov 5, 202510.5510.6910.4010.5910.590.76%2,192,213
Nov 4, 202510.7110.7610.4410.5110.51-1.78%2,367,180
Nov 3, 202510.6510.9410.6510.7010.70-1.38%2,364,809
Oct 31, 202510.4410.8810.4410.8510.854.13%3,468,380
Oct 30, 202510.1310.4510.1310.4210.422.86%2,746,438
Oct 28, 202510.1910.2010.0610.1310.13-0.30%573,607
Oct 27, 202510.0610.359.9510.1610.160.99%3,037,087
Oct 24, 20259.7310.199.7310.0610.063.39%2,087,763
Oct 23, 20259.809.949.719.739.73-0.92%861,676
Oct 22, 202510.0610.159.789.829.82-2.39%3,149,414
Oct 21, 20259.5510.409.5110.0610.065.56%6,608,866
Oct 20, 20259.339.599.339.539.531.93%1,117,173
Oct 17, 20259.429.529.239.359.35-0.74%1,379,250
Oct 16, 20259.259.509.239.429.421.84%1,900,173
Oct 15, 20259.149.339.139.259.251.20%1,207,146
Oct 14, 20259.389.429.129.149.14-2.56%1,509,417
Oct 13, 20259.639.639.359.389.38-2.70%2,240,974
Oct 10, 20259.599.729.599.649.640.63%1,418,784
Oct 9, 20259.729.859.409.589.58-0.73%1,633,360
Oct 8, 20259.9710.039.659.659.65-3.21%2,023,786
Oct 7, 20259.9310.159.759.979.970.50%2,390,901
Oct 6, 20259.9510.239.929.929.92-0.20%1,693,616
Oct 3, 20259.9810.109.859.949.94-0.70%1,314,184
Oct 2, 202510.1010.309.9910.0110.01-0.99%1,304,610
Oct 1, 202510.2910.299.7910.1110.111.20%2,481,390
Sep 30, 202510.3510.359.959.999.99-1.09%1,996,237
Sep 29, 202510.1210.3810.0010.1010.10-0.10%2,101,775
Sep 26, 202510.3910.4710.1110.1110.11-2.22%2,288,895
Sep 25, 202510.2610.5810.2510.3410.340.98%2,188,995
Sep 24, 202510.3310.4210.1910.2410.24-0.58%2,369,663
Sep 23, 202510.6410.8510.3010.3010.30-3.20%3,294,479
Sep 22, 202511.1311.1310.6410.6410.64-2.21%3,850,160
Sep 19, 202510.6410.8910.4310.8810.882.26%3,365,524
Sep 18, 202510.5010.9110.4710.6410.642.01%5,403,559
Sep 17, 202510.6010.6810.3410.4310.43-0.95%3,406,662
Sep 16, 202510.4610.7810.4310.5310.530.77%3,325,206
Sep 15, 20259.8010.459.6010.4510.457.73%3,848,744
Sep 12, 20259.9410.139.509.709.70-2.41%4,252,707
Sep 11, 202510.6710.889.949.949.94-6.49%4,736,691
Sep 10, 202511.4012.3310.5410.6310.63-5.43%23,157,030
Sep 9, 202510.5911.2410.5111.2411.246.14%10,494,910
Sep 8, 202510.0010.809.8110.5910.593.82%7,059,015
Sep 5, 202510.5010.5910.0510.2010.20-1.54%3,262,170
Sep 4, 202510.4010.6410.3510.3610.360.39%3,381,931
Sep 3, 202510.4310.7510.2110.3210.32-3.19%4,349,824
Sep 2, 202510.4510.9210.0210.6610.663.39%11,041,290
Sep 1, 202510.3010.5910.2310.3110.310.10%1,610,652
Aug 29, 202510.2910.4510.0310.3010.300.10%3,031,364
Aug 28, 202510.4310.5610.2510.2910.290.19%2,141,195
Aug 27, 202510.7210.7810.2610.2710.27-4.20%3,403,818
Aug 26, 202510.6811.0210.5510.7210.720.47%7,727,719
Aug 25, 202510.1511.0310.1510.6710.675.64%8,986,514
Aug 22, 202510.4810.4810.0510.1010.10-2.23%4,369,720
Aug 21, 202510.4010.7310.2810.3310.330.88%4,743,893
Aug 20, 20259.8310.579.7810.2410.244.17%12,472,170
Aug 19, 20259.809.869.529.839.83-0.71%5,617,084
Aug 18, 202510.0910.259.819.909.90-0.80%7,645,952
Aug 15, 20259.5410.219.429.989.984.83%8,326,769
Aug 14, 20259.8810.209.509.529.52-3.45%7,252,972
Aug 13, 20259.629.909.359.869.863.46%3,166,664
Aug 12, 20259.579.629.299.539.53-2,862,278
Aug 11, 20259.439.659.429.539.531.17%1,649,106
Aug 8, 20259.599.599.399.429.42-0.95%1,917,672
Aug 7, 20259.599.829.439.519.51-0.11%3,026,345
Aug 6, 20259.709.709.519.529.52-1.04%1,909,730
Aug 5, 20259.479.729.389.629.622.23%4,628,231
Aug 4, 20259.369.499.369.419.410.53%3,618,237
Aug 1, 20259.469.469.319.369.36-0.43%1,883,917
Jul 31, 20259.309.479.229.409.401.73%3,501,582
Jul 30, 20259.399.459.229.249.24-1.70%2,651,952
Jul 29, 20259.389.509.289.409.400.21%3,366,101
Jul 28, 20259.589.639.369.389.38-1.88%2,958,972
Jul 25, 20259.409.589.389.569.561.70%1,608,540
Jul 24, 20259.469.509.389.409.40-0.63%2,361,033
Jul 23, 202510.1010.109.459.469.46-5.31%4,252,651
Jul 22, 20259.5710.449.429.999.994.39%6,785,331
Jul 21, 20259.389.579.289.579.572.46%2,154,007
Jul 18, 20259.529.569.319.349.34-1.89%2,571,913
Jul 17, 20259.109.709.109.529.524.62%3,737,866