GSD Holding A.S. (IST:GSDHO)
Turkey
· Delayed Price · Currency is TRY 5.05
+0.07 (1.41%)
Last updated: Apr 28, 2026, 4:11 PM GMT+3
GSD Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.06 | 5.10 | 4.99 | 5.03 | 5.03 | 1.00% | 20,087,240 |
| Apr 27, 2026 | 4.95 | 5.11 | 4.95 | 4.98 | 4.98 | 0.20% | 25,321,750 |
| Apr 24, 2026 | 5.04 | 5.04 | 4.93 | 4.97 | 4.97 | -1.00% | 5,958,927 |
| Apr 22, 2026 | 5.10 | 5.10 | 4.99 | 5.02 | 5.02 | -0.99% | 4,122,121 |
| Apr 21, 2026 | 5.11 | 5.18 | 5.04 | 5.07 | 5.07 | -0.39% | 4,893,147 |
| Apr 20, 2026 | 5.07 | 5.19 | 5.01 | 5.09 | 5.09 | 0.39% | 6,238,900 |
| Apr 17, 2026 | 4.99 | 5.11 | 4.99 | 5.07 | 5.07 | 1.60% | 6,579,097 |
| Apr 16, 2026 | 5.04 | 5.07 | 4.98 | 4.99 | 4.99 | -0.80% | 5,336,062 |
| Apr 15, 2026 | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | 0.40% | 2,848,834 |
| Apr 14, 2026 | 5.06 | 5.12 | 4.96 | 5.01 | 5.01 | -0.99% | 7,089,317 |
| Apr 13, 2026 | 5.00 | 5.06 | 4.96 | 5.06 | 5.06 | 0.80% | 6,056,881 |
| Apr 10, 2026 | 5.02 | 5.05 | 4.96 | 5.02 | 5.02 | 0.20% | 6,925,185 |
| Apr 9, 2026 | 4.89 | 5.04 | 4.87 | 5.01 | 5.01 | 2.87% | 8,187,407 |
| Apr 8, 2026 | 4.85 | 4.90 | 4.80 | 4.87 | 4.87 | 2.96% | 6,936,207 |
| Apr 7, 2026 | 4.75 | 4.76 | 4.66 | 4.73 | 4.73 | 0.21% | 7,831,443 |
| Apr 6, 2026 | 4.78 | 4.87 | 4.66 | 4.72 | 4.72 | -0.84% | 9,351,499 |
| Apr 3, 2026 | 4.64 | 4.85 | 4.63 | 4.76 | 4.76 | 3.25% | 20,289,722 |
| Apr 2, 2026 | 4.35 | 4.66 | 4.32 | 4.61 | 4.61 | 5.98% | 19,596,350 |
| Apr 1, 2026 | 4.36 | 4.41 | 4.31 | 4.35 | 4.35 | 0.93% | 10,913,670 |
| Mar 31, 2026 | 4.23 | 4.32 | 4.16 | 4.31 | 4.31 | 3.11% | 18,015,870 |
| Mar 30, 2026 | 4.21 | 4.38 | 4.15 | 4.18 | 4.18 | -0.48% | 19,206,620 |
| Mar 27, 2026 | 4.15 | 4.24 | 4.15 | 4.20 | 4.20 | 1.69% | 5,713,024 |
| Mar 26, 2026 | 4.18 | 4.20 | 4.13 | 4.13 | 4.13 | -0.96% | 2,859,236 |
| Mar 25, 2026 | 4.32 | 4.35 | 4.17 | 4.17 | 4.17 | -2.11% | 7,379,038 |
| Mar 24, 2026 | 4.23 | 4.38 | 4.19 | 4.26 | 4.26 | 1.19% | 8,732,872 |
| Mar 23, 2026 | 4.14 | 4.24 | 4.00 | 4.21 | 4.21 | 1.20% | 8,192,706 |
| Mar 19, 2026 | 4.23 | 4.36 | 4.16 | 4.16 | 4.16 | -3.03% | 5,451,773 |
| Mar 18, 2026 | 4.54 | 4.57 | 4.28 | 4.29 | 4.29 | -5.30% | 11,615,200 |
| Mar 17, 2026 | 4.59 | 4.68 | 4.42 | 4.53 | 4.53 | -0.88% | 14,063,750 |
| Mar 16, 2026 | 4.65 | 4.68 | 4.52 | 4.57 | 4.57 | -1.72% | 4,536,872 |
| Mar 13, 2026 | 4.72 | 4.74 | 4.60 | 4.65 | 4.65 | -2.11% | 7,288,637 |
| Mar 12, 2026 | 4.89 | 4.91 | 4.72 | 4.75 | 4.75 | 1.50% | 13,071,240 |
| Mar 11, 2026 | 4.66 | 4.73 | 4.57 | 4.68 | 4.68 | 1.74% | 4,539,988 |
| Mar 10, 2026 | 4.62 | 4.63 | 4.51 | 4.60 | 4.60 | 2.91% | 4,957,122 |
| Mar 9, 2026 | 4.43 | 4.52 | 4.35 | 4.47 | 4.47 | 0.68% | 5,584,727 |
| Mar 6, 2026 | 4.65 | 4.70 | 4.41 | 4.44 | 4.44 | -4.52% | 6,848,276 |
| Mar 5, 2026 | 4.55 | 4.75 | 4.55 | 4.65 | 4.65 | 2.20% | 2,892,008 |
| Mar 4, 2026 | 4.37 | 4.78 | 4.35 | 4.55 | 4.55 | 4.60% | 9,455,211 |
| Mar 3, 2026 | 4.33 | 4.48 | 4.29 | 4.35 | 4.35 | 0.23% | 6,484,543 |
| Mar 2, 2026 | 4.31 | 4.42 | 4.23 | 4.34 | 4.34 | -5.24% | 7,626,176 |
| Feb 27, 2026 | 4.71 | 4.77 | 4.56 | 4.58 | 4.58 | -2.55% | 6,094,569 |
| Feb 26, 2026 | 4.72 | 4.74 | 4.66 | 4.70 | 4.70 | -0.42% | 5,486,854 |
| Feb 25, 2026 | 4.92 | 4.92 | 4.70 | 4.72 | 4.72 | -3.48% | 7,622,094 |
| Feb 24, 2026 | 4.93 | 4.95 | 4.86 | 4.89 | 4.89 | -0.81% | 3,748,327 |
| Feb 23, 2026 | 4.96 | 5.02 | 4.93 | 4.93 | 4.93 | 0.61% | 4,658,540 |
| Feb 20, 2026 | 4.88 | 4.99 | 4.88 | 4.90 | 4.90 | 0.82% | 4,462,214 |
| Feb 19, 2026 | 5.17 | 5.17 | 4.83 | 4.86 | 4.86 | -5.81% | 7,867,889 |
| Feb 18, 2026 | 5.35 | 5.48 | 5.12 | 5.16 | 5.16 | -3.55% | 11,191,029 |
| Feb 17, 2026 | 5.23 | 5.38 | 5.14 | 5.35 | 5.35 | - | 17,908,240 |
| Feb 16, 2026 | 5.26 | 5.44 | 5.26 | 5.35 | 5.35 | 1.90% | 12,126,320 |
| Feb 13, 2026 | 5.20 | 5.31 | 5.18 | 5.25 | 5.25 | 0.96% | 9,577,649 |
| Feb 12, 2026 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | 2.16% | 7,600,147 |
| Feb 11, 2026 | 5.09 | 5.15 | 5.06 | 5.09 | 5.09 | -0.20% | 4,269,271 |
| Feb 10, 2026 | 5.18 | 5.19 | 5.08 | 5.10 | 5.10 | -1.92% | 7,839,901 |
| Feb 9, 2026 | 4.96 | 5.20 | 4.95 | 5.20 | 5.20 | 5.69% | 10,809,670 |
| Feb 6, 2026 | 5.00 | 5.00 | 4.83 | 4.92 | 4.92 | -1.01% | 6,810,929 |
| Feb 5, 2026 | 5.14 | 5.15 | 4.96 | 4.97 | 4.97 | -3.68% | 10,311,990 |
| Feb 4, 2026 | 5.20 | 5.25 | 5.09 | 5.16 | 5.16 | -0.58% | 14,009,420 |
| Feb 3, 2026 | 5.14 | 5.24 | 5.03 | 5.19 | 5.19 | 0.78% | 15,457,940 |
| Feb 2, 2026 | 5.03 | 5.34 | 4.98 | 5.15 | 5.15 | 2.18% | 26,167,200 |
| Jan 30, 2026 | 4.81 | 5.04 | 4.75 | 5.04 | 5.04 | 5.00% | 15,504,702 |
| Jan 29, 2026 | 4.87 | 4.95 | 4.79 | 4.80 | 4.80 | -1.44% | 15,672,600 |
| Jan 28, 2026 | 4.82 | 4.91 | 4.80 | 4.87 | 4.87 | 1.04% | 10,223,450 |
| Jan 27, 2026 | 4.92 | 4.93 | 4.80 | 4.82 | 4.82 | -2.03% | 7,886,041 |
| Jan 26, 2026 | 4.84 | 4.94 | 4.81 | 4.92 | 4.92 | 1.86% | 9,009,126 |
| Jan 23, 2026 | 4.86 | 4.89 | 4.77 | 4.83 | 4.83 | -0.21% | 11,023,770 |
| Jan 22, 2026 | 4.76 | 4.88 | 4.74 | 4.84 | 4.84 | 2.33% | 9,534,421 |
| Jan 21, 2026 | 4.75 | 4.77 | 4.69 | 4.73 | 4.73 | - | 5,837,133 |
| Jan 20, 2026 | 4.71 | 4.82 | 4.70 | 4.73 | 4.73 | 0.42% | 11,233,320 |
| Jan 19, 2026 | 4.74 | 4.77 | 4.68 | 4.71 | 4.71 | 0.86% | 8,757,177 |
| Jan 16, 2026 | 4.75 | 4.77 | 4.65 | 4.67 | 4.67 | -0.64% | 7,852,941 |
| Jan 15, 2026 | 4.53 | 4.71 | 4.50 | 4.70 | 4.70 | 3.75% | 11,426,330 |
| Jan 14, 2026 | 4.58 | 4.63 | 4.52 | 4.53 | 4.53 | -0.88% | 10,832,810 |
| Jan 13, 2026 | 4.54 | 4.59 | 4.54 | 4.57 | 4.57 | 0.66% | 7,093,407 |
| Jan 12, 2026 | 4.53 | 4.59 | 4.50 | 4.54 | 4.54 | 0.67% | 8,811,663 |
| Jan 9, 2026 | 4.55 | 4.63 | 4.49 | 4.51 | 4.51 | 0.22% | 8,532,904 |
| Jan 8, 2026 | 4.52 | 4.55 | 4.42 | 4.50 | 4.50 | - | 4,880,080 |
| Jan 7, 2026 | 4.64 | 4.67 | 4.50 | 4.50 | 4.50 | -2.81% | 9,335,594 |
| Jan 6, 2026 | 4.65 | 4.66 | 4.60 | 4.63 | 4.63 | - | 6,239,091 |
| Jan 5, 2026 | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | 0.43% | 4,214,188 |
| Jan 2, 2026 | 4.58 | 4.64 | 4.57 | 4.61 | 4.61 | 0.88% | 7,176,786 |
| Dec 31, 2025 | 4.53 | 4.62 | 4.52 | 4.57 | 4.57 | 1.33% | 3,310,812 |
| Dec 30, 2025 | 4.47 | 4.52 | 4.40 | 4.51 | 4.51 | 1.12% | 2,694,665 |
| Dec 29, 2025 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | -2.19% | 4,843,965 |
| Dec 26, 2025 | 4.59 | 4.64 | 4.54 | 4.56 | 4.56 | -0.44% | 6,006,632 |
| Dec 25, 2025 | 4.66 | 4.66 | 4.55 | 4.58 | 4.58 | 0.88% | 2,355,256 |
| Dec 24, 2025 | 4.55 | 4.56 | 4.47 | 4.54 | 4.54 | 0.67% | 5,065,479 |
| Dec 23, 2025 | 4.46 | 4.69 | 4.43 | 4.51 | 4.51 | 1.12% | 7,266,478 |
| Dec 22, 2025 | 4.54 | 4.56 | 4.43 | 4.46 | 4.46 | -1.76% | 4,777,499 |
| Dec 19, 2025 | 4.60 | 4.61 | 4.52 | 4.54 | 4.54 | -0.87% | 3,610,723 |
| Dec 18, 2025 | 4.62 | 4.66 | 4.57 | 4.58 | 4.58 | -1.08% | 3,737,377 |
| Dec 17, 2025 | 4.69 | 4.70 | 4.62 | 4.63 | 4.63 | -1.49% | 4,317,268 |
| Dec 16, 2025 | 4.80 | 4.80 | 4.68 | 4.70 | 4.70 | -2.08% | 3,151,586 |
| Dec 15, 2025 | 4.79 | 4.84 | 4.77 | 4.80 | 4.80 | -0.21% | 3,841,674 |
| Dec 12, 2025 | 4.77 | 4.91 | 4.75 | 4.81 | 4.81 | 1.26% | 9,139,891 |
| Dec 11, 2025 | 4.73 | 4.84 | 4.73 | 4.75 | 4.75 | 0.42% | 6,683,148 |
| Dec 10, 2025 | 4.79 | 4.81 | 4.73 | 4.73 | 4.73 | -1.25% | 8,020,418 |
| Dec 9, 2025 | 4.84 | 4.87 | 4.75 | 4.79 | 4.79 | -0.21% | 4,664,407 |
| Dec 8, 2025 | 4.71 | 4.86 | 4.71 | 4.80 | 4.80 | 2.13% | 5,034,886 |
| Dec 5, 2025 | 4.67 | 4.71 | 4.64 | 4.70 | 4.70 | 0.43% | 3,667,003 |