GSD Holding A.S. (IST:GSDHO)
Turkey
· Delayed Price · Currency is TRY 4.700
0.00 (0.00%)
Last updated: Dec 5, 2025, 11:49 AM GMT+3
GSD Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | -2.30% | 6,797,353 |
| Dec 3, 2025 | 4.57 | 4.85 | 4.55 | 4.79 | 4.79 | 4.81% | 12,666,360 |
| Dec 2, 2025 | 4.40 | 4.84 | 4.39 | 4.57 | 4.57 | 3.86% | 22,423,480 |
| Dec 1, 2025 | 4.27 | 4.45 | 4.27 | 4.40 | 4.40 | 2.56% | 5,358,543 |
| Nov 28, 2025 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.69% | 2,508,542 |
| Nov 27, 2025 | 4.28 | 4.35 | 4.28 | 4.32 | 4.32 | 1.17% | 3,021,602 |
| Nov 26, 2025 | 4.30 | 4.32 | 4.25 | 4.27 | 4.27 | -0.47% | 2,988,015 |
| Nov 25, 2025 | 4.39 | 4.40 | 4.29 | 4.29 | 4.29 | -1.38% | 4,646,195 |
| Nov 24, 2025 | 4.33 | 4.39 | 4.31 | 4.35 | 4.35 | 0.23% | 4,671,057 |
| Nov 21, 2025 | 4.38 | 4.39 | 4.30 | 4.34 | 4.34 | -0.91% | 3,440,416 |
| Nov 20, 2025 | 4.42 | 4.43 | 4.36 | 4.38 | 4.38 | -0.45% | 3,691,280 |
| Nov 19, 2025 | 4.36 | 4.44 | 4.35 | 4.40 | 4.40 | 1.62% | 7,049,609 |
| Nov 18, 2025 | 4.52 | 4.55 | 4.33 | 4.33 | 4.33 | -4.63% | 10,362,050 |
| Nov 17, 2025 | 4.38 | 4.60 | 4.38 | 4.54 | 4.54 | 4.37% | 14,048,580 |
| Nov 14, 2025 | 4.35 | 4.39 | 4.32 | 4.35 | 4.35 | - | 5,373,623 |
| Nov 13, 2025 | 4.40 | 4.42 | 4.32 | 4.35 | 4.35 | -1.14% | 3,472,416 |
| Nov 12, 2025 | 4.43 | 4.46 | 4.36 | 4.40 | 4.40 | -0.45% | 3,907,963 |
| Nov 11, 2025 | 4.61 | 4.61 | 4.38 | 4.42 | 4.42 | -5.56% | 10,082,030 |
| Nov 10, 2025 | 4.72 | 4.78 | 4.68 | 4.68 | 4.68 | 0.21% | 6,417,539 |
| Nov 7, 2025 | 4.74 | 4.74 | 4.60 | 4.67 | 4.67 | -1.48% | 5,804,931 |
| Nov 6, 2025 | 4.78 | 4.81 | 4.71 | 4.74 | 4.74 | -0.63% | 7,112,772 |
| Nov 5, 2025 | 4.80 | 4.83 | 4.74 | 4.77 | 4.77 | -0.21% | 6,415,506 |
| Nov 4, 2025 | 4.91 | 4.91 | 4.75 | 4.78 | 4.78 | -2.45% | 4,267,377 |
| Nov 3, 2025 | 4.85 | 4.98 | 4.84 | 4.90 | 4.90 | 0.82% | 8,332,054 |
| Oct 31, 2025 | 4.83 | 4.92 | 4.76 | 4.86 | 4.86 | 1.25% | 8,698,329 |
| Oct 30, 2025 | 4.67 | 4.82 | 4.67 | 4.80 | 4.80 | 2.78% | 7,166,062 |
| Oct 28, 2025 | 4.66 | 4.72 | 4.66 | 4.67 | 4.67 | 0.21% | 2,356,577 |
| Oct 27, 2025 | 4.71 | 4.79 | 4.64 | 4.66 | 4.66 | -1.06% | 6,791,447 |
| Oct 24, 2025 | 4.53 | 4.83 | 4.51 | 4.71 | 4.71 | 4.67% | 20,707,040 |
| Oct 23, 2025 | 4.56 | 4.62 | 4.47 | 4.50 | 4.50 | -1.75% | 8,687,416 |
| Oct 22, 2025 | 4.75 | 4.84 | 4.55 | 4.58 | 4.58 | -2.14% | 25,726,970 |
| Oct 21, 2025 | 4.27 | 4.68 | 4.20 | 4.68 | 4.68 | 9.86% | 30,114,370 |
| Oct 20, 2025 | 4.25 | 4.27 | 4.15 | 4.26 | 4.26 | 2.40% | 5,049,929 |
| Oct 17, 2025 | 4.27 | 4.27 | 4.09 | 4.16 | 4.16 | -2.12% | 8,970,922 |
| Oct 16, 2025 | 4.22 | 4.43 | 4.20 | 4.25 | 4.25 | 0.71% | 11,658,000 |
| Oct 15, 2025 | 4.22 | 4.24 | 4.14 | 4.22 | 4.22 | 1.69% | 6,673,745 |
| Oct 14, 2025 | 4.32 | 4.36 | 4.15 | 4.15 | 4.15 | -3.94% | 6,739,954 |
| Oct 13, 2025 | 4.38 | 4.40 | 4.32 | 4.32 | 4.32 | -2.26% | 5,155,237 |
| Oct 10, 2025 | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | 0.91% | 6,822,017 |
| Oct 9, 2025 | 4.42 | 4.50 | 4.36 | 4.38 | 4.38 | -0.45% | 10,983,850 |
| Oct 8, 2025 | 4.46 | 4.49 | 4.37 | 4.40 | 4.40 | -1.12% | 6,761,375 |
| Oct 7, 2025 | 4.45 | 4.54 | 4.44 | 4.45 | 4.45 | -0.22% | 5,944,486 |
| Oct 6, 2025 | 4.53 | 4.57 | 4.43 | 4.46 | 4.46 | -0.89% | 5,291,085 |
| Oct 3, 2025 | 4.51 | 4.54 | 4.47 | 4.50 | 4.50 | 0.45% | 6,907,082 |
| Oct 2, 2025 | 4.65 | 4.66 | 4.48 | 4.48 | 4.48 | -3.03% | 8,835,487 |
| Oct 1, 2025 | 4.66 | 4.67 | 4.49 | 4.62 | 4.62 | -0.43% | 11,082,890 |
| Sep 30, 2025 | 4.69 | 4.77 | 4.64 | 4.64 | 4.64 | -0.64% | 4,790,675 |
| Sep 29, 2025 | 4.80 | 4.87 | 4.67 | 4.67 | 4.67 | -3.51% | 6,702,041 |
| Sep 26, 2025 | 4.93 | 5.00 | 4.84 | 4.84 | 4.84 | -1.83% | 7,357,444 |
| Sep 25, 2025 | 4.84 | 4.97 | 4.83 | 4.93 | 4.93 | 2.28% | 9,804,202 |
| Sep 24, 2025 | 4.83 | 4.87 | 4.73 | 4.82 | 4.82 | - | 7,618,733 |
| Sep 23, 2025 | 4.90 | 5.02 | 4.78 | 4.82 | 4.82 | -2.23% | 12,213,170 |
| Sep 22, 2025 | 4.99 | 5.11 | 4.92 | 4.93 | 4.93 | 0.61% | 14,364,760 |
| Sep 19, 2025 | 4.87 | 4.91 | 4.80 | 4.90 | 4.90 | 1.45% | 6,770,469 |
| Sep 18, 2025 | 4.91 | 5.03 | 4.81 | 4.83 | 4.83 | -1.43% | 12,069,980 |
| Sep 17, 2025 | 4.91 | 4.97 | 4.85 | 4.90 | 4.90 | -0.20% | 8,008,263 |
| Sep 16, 2025 | 4.85 | 5.01 | 4.76 | 4.91 | 4.91 | 1.87% | 8,889,786 |
| Sep 15, 2025 | 4.53 | 4.84 | 4.44 | 4.82 | 4.82 | 6.40% | 9,703,011 |
| Sep 12, 2025 | 4.53 | 4.60 | 4.46 | 4.53 | 4.53 | 0.22% | 6,758,548 |
| Sep 11, 2025 | 4.70 | 4.73 | 4.52 | 4.52 | 4.52 | -3.00% | 6,677,788 |
| Sep 10, 2025 | 4.78 | 4.92 | 4.66 | 4.66 | 4.66 | -2.10% | 17,305,620 |
| Sep 9, 2025 | 4.78 | 4.83 | 4.68 | 4.76 | 4.76 | 0.63% | 10,174,170 |
| Sep 8, 2025 | 4.79 | 4.84 | 4.67 | 4.73 | 4.73 | -1.87% | 10,268,110 |
| Sep 5, 2025 | 4.90 | 4.94 | 4.79 | 4.82 | 4.82 | -1.23% | 8,685,023 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.83 | 4.88 | 4.88 | 1.04% | 8,073,705 |
| Sep 3, 2025 | 4.85 | 4.94 | 4.78 | 4.83 | 4.83 | -0.41% | 8,009,157 |
| Sep 2, 2025 | 5.05 | 5.18 | 4.71 | 4.85 | 4.85 | -3.19% | 19,805,240 |
| Sep 1, 2025 | 5.16 | 5.24 | 5.01 | 5.01 | 5.01 | -2.91% | 7,685,503 |
| Aug 29, 2025 | 5.18 | 5.30 | 5.12 | 5.16 | 5.16 | -0.58% | 8,973,932 |
| Aug 28, 2025 | 5.25 | 5.28 | 5.19 | 5.19 | 5.19 | -0.76% | 6,349,132 |
| Aug 27, 2025 | 5.38 | 5.44 | 5.23 | 5.23 | 5.23 | -2.79% | 10,662,040 |
| Aug 26, 2025 | 5.22 | 5.54 | 5.11 | 5.38 | 5.38 | 3.26% | 33,226,050 |
| Aug 25, 2025 | 5.08 | 5.29 | 5.08 | 5.21 | 5.21 | 2.76% | 15,638,990 |
| Aug 22, 2025 | 5.13 | 5.18 | 5.05 | 5.07 | 5.07 | -2.31% | 9,462,122 |
| Aug 21, 2025 | 5.17 | 5.35 | 5.12 | 5.19 | 5.19 | 0.58% | 20,211,180 |
| Aug 20, 2025 | 5.14 | 5.35 | 4.99 | 5.16 | 5.16 | 2.79% | 51,809,100 |
| Aug 19, 2025 | 4.40 | 5.02 | 4.34 | 5.02 | 5.02 | 9.85% | 47,439,580 |
| Aug 18, 2025 | 4.55 | 4.60 | 4.50 | 4.57 | 4.57 | 0.66% | 7,972,146 |
| Aug 15, 2025 | 4.44 | 4.57 | 4.43 | 4.54 | 4.54 | 2.02% | 10,396,290 |
| Aug 14, 2025 | 4.51 | 4.53 | 4.45 | 4.45 | 4.45 | -1.11% | 8,877,291 |
| Aug 13, 2025 | 4.63 | 4.65 | 4.47 | 4.50 | 4.50 | -2.81% | 11,944,180 |
| Aug 12, 2025 | 4.50 | 4.67 | 4.40 | 4.63 | 4.63 | 2.89% | 23,315,260 |
| Aug 11, 2025 | 4.43 | 4.53 | 4.43 | 4.50 | 4.50 | 1.58% | 9,518,409 |
| Aug 8, 2025 | 4.46 | 4.48 | 4.40 | 4.43 | 4.43 | - | 9,638,632 |
| Aug 7, 2025 | 4.37 | 4.46 | 4.37 | 4.43 | 4.43 | 1.37% | 12,506,380 |
| Aug 6, 2025 | 4.36 | 4.38 | 4.32 | 4.37 | 4.37 | 0.46% | 8,900,118 |
| Aug 5, 2025 | 4.40 | 4.42 | 4.34 | 4.35 | 4.35 | -0.68% | 8,890,973 |
| Aug 4, 2025 | 4.29 | 4.45 | 4.29 | 4.38 | 4.38 | 2.34% | 19,443,720 |
| Aug 1, 2025 | 4.26 | 4.32 | 4.25 | 4.28 | 4.28 | 0.71% | 10,152,840 |
| Jul 31, 2025 | 4.26 | 4.33 | 4.23 | 4.25 | 4.25 | -0.23% | 9,938,135 |
| Jul 30, 2025 | 4.25 | 4.27 | 4.22 | 4.26 | 4.26 | 0.24% | 7,214,936 |
| Jul 29, 2025 | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | -0.23% | 7,318,725 |
| Jul 28, 2025 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | 1.19% | 7,465,475 |
| Jul 25, 2025 | 4.24 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 7,158,357 |
| Jul 24, 2025 | 4.23 | 4.27 | 4.20 | 4.23 | 4.23 | 0.48% | 11,079,580 |
| Jul 23, 2025 | 4.28 | 4.30 | 4.19 | 4.21 | 4.21 | -1.64% | 6,582,515 |
| Jul 22, 2025 | 4.28 | 4.35 | 4.23 | 4.28 | 4.28 | - | 14,677,720 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | 4.28 | 0.23% | 7,678,978 |
| Jul 18, 2025 | 4.22 | 4.34 | 4.21 | 4.27 | 4.27 | 1.67% | 8,763,771 |
| Jul 17, 2025 | 4.03 | 4.25 | 4.03 | 4.20 | 4.20 | 5.00% | 10,372,310 |