Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey
· Delayed Price · Currency is TRY 1.130
-0.010 (-0.88%)
Last updated: Mar 6, 2026, 3:50 PM GMT+3
IST:GSRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | - | 1.77% | 12,409,055 |
| Mar 4, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 250,714,700 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 326,105,400 |
| Mar 2, 2026 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | -3.33% | 419,748,300 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 513,556,642 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.23 | 1.24 | 1.24 | -8.15% | 1,305,161,000 |
| Feb 25, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 518,490,600 |
| Feb 24, 2026 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -0.75% | 335,246,200 |
| Feb 23, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 613,737,300 |
| Feb 20, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 666,357,000 |
| Feb 19, 2026 | 1.26 | 1.33 | 1.24 | 1.28 | 1.28 | 2.40% | 709,203,100 |
| Feb 18, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | 0.81% | 888,319,994 |
| Feb 17, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 405,782,200 |
| Feb 16, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 667,652,300 |
| Feb 13, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 568,883,500 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 337,914,700 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 294,723,600 |
| Feb 10, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 358,530,300 |
| Feb 9, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 3.45% | 792,633,500 |
| Feb 6, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 117,708,800 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 344,525,000 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 266,072,300 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 338,250,400 |
| Feb 2, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 447,350,300 |
| Jan 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 197,319,857 |
| Jan 29, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 356,630,100 |
| Jan 28, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 558,069,900 |
| Jan 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 213,054,800 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 245,652,800 |
| Jan 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 184,860,500 |
| Jan 22, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | - | 455,103,300 |
| Jan 21, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 249,301,600 |
| Jan 20, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 213,135,769 |
| Jan 19, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 121,748,800 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 239,099,400 |
| Jan 15, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 419,298,000 |
| Jan 14, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 265,614,300 |
| Jan 13, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 221,234,900 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 140,043,500 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 184,377,131 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 209,733,900 |
| Jan 7, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 169,579,300 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 175,261,100 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 165,890,900 |
| Jan 2, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 160,253,900 |
| Dec 31, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 78,392,730 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 115,685,000 |
| Dec 29, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 231,219,400 |
| Dec 26, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 54,867,130 |
| Dec 25, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 78,657,820 |
| Dec 24, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 166,221,094 |
| Dec 23, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 110,462,900 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 230,678,600 |
| Dec 19, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 109,473,400 |
| Dec 18, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 119,635,100 |
| Dec 17, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 71,598,260 |
| Dec 16, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 66,765,250 |
| Dec 15, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | - | 152,817,800 |
| Dec 12, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 97,774,490 |
| Dec 11, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 153,015,500 |
| Dec 10, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 336,051,500 |
| Dec 9, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 208,743,500 |
| Dec 8, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 394,632,700 |
| Dec 5, 2025 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 640,686,900 |
| Dec 4, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 103,410,800 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 167,969,800 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 183,325,500 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 190,218,300 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 151,627,500 |
| Nov 27, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 205,496,900 |
| Nov 26, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 396,919,900 |
| Nov 25, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 255,659,500 |
| Nov 24, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 262,519,900 |
| Nov 21, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 188,916,400 |
| Nov 20, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 276,532,500 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | - | 320,177,000 |
| Nov 18, 2025 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 373,081,400 |
| Nov 17, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 360,860,600 |
| Nov 14, 2025 | 1.37 | 1.46 | 1.36 | 1.37 | 1.37 | 0.74% | 751,635,900 |
| Nov 13, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 199,616,800 |
| Nov 12, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 350,237,300 |
| Nov 11, 2025 | 1.35 | 1.41 | 1.33 | 1.37 | 1.37 | -1.44% | 588,697,700 |
| Nov 10, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -4.79% | 412,408,900 |
| Nov 7, 2025 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 373,771,200 |
| Nov 6, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | - | 467,833,700 |
| Nov 5, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 612,572,300 |
| Nov 4, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 504,029,800 |
| Nov 3, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | - | 643,428,600 |
| Oct 31, 2025 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 406,342,400 |
| Oct 30, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 400,195,900 |
| Oct 28, 2025 | 1.52 | 1.53 | 1.42 | 1.44 | 1.44 | -5.26% | 418,793,700 |
| Oct 27, 2025 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | - | 524,480,200 |
| Oct 24, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 571,504,800 |
| Oct 23, 2025 | 1.56 | 1.59 | 1.49 | 1.50 | 1.50 | -2.60% | 738,282,400 |
| Oct 22, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 790,650,200 |
| Oct 21, 2025 | 1.45 | 1.54 | 1.44 | 1.52 | 1.52 | 5.56% | 771,042,600 |
| Oct 20, 2025 | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | 3.60% | 522,524,400 |
| Oct 17, 2025 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 400,813,300 |
| Oct 16, 2025 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | - | 255,310,600 |
| Oct 15, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.99% | 223,301,300 |