Skip to main content
GSD Denizcilik Gayrimenkul Insaat Sanayi ve Ticaret A.S. (IST:GSDDE)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.34
+0.08 (0.86%)
At close: Mar 9, 2026

IST:GSDDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.269.409.119.349.340.86%1,166,562
Mar 6, 20269.849.869.249.269.26-5.70%1,243,625
Mar 5, 20269.549.879.549.829.822.94%1,015,377
Mar 4, 20269.249.689.119.549.543.36%3,014,631
Mar 3, 20269.359.609.169.239.23-1.07%1,623,004
Mar 2, 20269.209.849.119.339.33-7.53%4,065,888
Feb 27, 20269.8310.099.5610.0910.092.96%1,861,059
Feb 26, 20269.919.919.709.809.80-0.51%694,070
Feb 25, 202610.0810.099.839.859.85-2.09%952,004
Feb 24, 202610.3310.3310.0210.0610.06-1.85%786,080
Feb 23, 202610.3910.4810.1910.2510.250.79%1,560,945
Feb 20, 20269.9410.249.9410.1710.172.31%1,106,476
Feb 19, 202610.5610.569.919.949.94-5.42%1,584,927
Feb 18, 202610.5111.2910.4510.5110.510.10%7,012,200
Feb 17, 202610.5010.5410.3010.5010.500.67%2,040,872
Feb 16, 202610.2110.4510.2110.4310.432.15%1,630,269
Feb 13, 202610.2910.3110.1810.2110.21-0.29%1,250,504
Feb 12, 202610.3110.4210.1510.2410.240.20%1,910,520
Feb 11, 202610.0610.279.9710.2210.221.49%1,627,032
Feb 10, 202610.3510.3510.0610.0710.07-2.23%1,021,742
Feb 9, 20269.9110.339.9110.3010.304.15%2,022,382
Feb 6, 20269.959.989.789.899.89-0.60%1,137,449
Feb 5, 202610.0310.109.929.959.95-0.60%1,990,750
Feb 4, 202610.0410.119.9910.0110.010.40%1,392,455
Feb 3, 20269.9510.049.939.979.970.30%1,164,209
Feb 2, 20269.8110.089.699.949.941.12%3,516,063
Jan 30, 20269.669.839.619.839.831.87%2,305,628
Jan 29, 20269.629.719.569.659.650.31%2,648,392
Jan 28, 20269.759.839.589.629.62-0.93%3,577,911
Jan 27, 202610.4410.449.709.719.71-6.99%6,559,017
Jan 26, 202610.4910.5410.3710.4410.44-0.48%1,308,927
Jan 23, 202610.5710.6310.2610.4910.49-0.29%2,301,079
Jan 22, 202610.3210.6210.3210.5210.522.04%1,083,134
Jan 21, 202610.6110.6110.2610.3110.31-1.72%619,121
Jan 20, 202610.6010.7210.4310.4910.49-2.24%1,460,334
Jan 19, 202610.6110.8810.4110.7310.732.39%2,760,741
Jan 16, 202610.5310.5710.4110.4810.48-1,143,923
Jan 15, 202610.2010.4810.1010.4810.483.35%1,852,914
Jan 14, 202610.2810.4110.1210.1410.14-1.55%1,357,834
Jan 13, 202610.3810.3810.2510.3010.300.10%906,069
Jan 12, 202610.0410.589.9910.2910.291.98%3,073,557
Jan 9, 202610.2710.4810.0810.0910.09-2.13%1,006,482
Jan 8, 202610.1910.3410.0710.3110.310.88%823,740
Jan 7, 202610.3010.4710.1810.2210.22-0.68%897,286
Jan 6, 202610.1110.3310.1110.2910.291.48%1,277,299
Jan 5, 202610.4010.4110.1110.1410.14-2.31%1,979,803
Jan 2, 202610.2910.4410.2110.3810.381.07%1,375,537
Dec 31, 202510.3910.4810.1810.2710.27-0.96%2,234,519
Dec 30, 20259.7010.379.6510.3710.376.91%2,736,791
Dec 29, 202510.1510.249.709.709.70-3.77%2,248,476
Dec 26, 20259.7310.209.6910.0810.084.02%4,139,630
Dec 25, 20259.449.999.439.699.692.76%1,892,191
Dec 24, 20259.359.649.349.439.430.96%1,612,104
Dec 23, 20259.399.469.299.349.34-0.53%950,513
Dec 22, 20259.529.579.389.399.39-1.57%688,573
Dec 19, 20259.639.669.469.549.54-0.93%569,362
Dec 18, 20259.719.759.609.639.63-0.82%468,703
Dec 17, 20259.849.929.709.719.71-1.32%834,647
Dec 16, 202510.0210.049.759.849.84-1.80%832,248
Dec 15, 202510.1010.159.9710.0210.02-0.50%1,421,566
Dec 12, 202510.2610.509.9910.0710.07-1.85%3,838,494
Dec 11, 20259.7110.449.7110.2610.265.77%6,386,139
Dec 10, 20259.859.909.629.709.70-1.02%1,163,776
Dec 9, 20259.849.899.749.809.80-0.20%1,105,138
Dec 8, 20259.809.919.739.829.820.20%1,180,030
Dec 5, 20259.809.849.719.809.80-686,209
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