Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey
· Delayed Price · Currency is TRY 1.300
+0.040 (3.17%)
At close: Dec 5, 2025
IST:GSRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 200,377,900 |
| Oct 13, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 236,435,900 |
| Oct 10, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 210,172,300 |
| Oct 9, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | - | 431,845,900 |
| Oct 8, 2025 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 275,856,500 |
| Oct 7, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 370,785,000 |
| Oct 6, 2025 | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 500,772,100 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 333,707,100 |
| Oct 2, 2025 | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | -2.05% | 429,601,200 |
| Oct 1, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | 3.55% | 669,080,600 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 439,076,800 |
| Sep 29, 2025 | 1.48 | 1.50 | 1.41 | 1.41 | 1.41 | -4.08% | 459,957,100 |
| Sep 26, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -3.29% | 432,270,500 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 274,003,000 |
| Sep 24, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | - | 523,004,000 |
| Sep 23, 2025 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | 520,090,500 |
| Sep 22, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 2.60% | 725,385,600 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -3.75% | 776,024,200 |
| Sep 18, 2025 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 1.27% | 991,246,000 |
| Sep 17, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 540,440,500 |
| Sep 16, 2025 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | 623,662,700 |
| Sep 15, 2025 | 1.45 | 1.54 | 1.42 | 1.52 | 1.52 | 4.83% | 671,892,400 |
| Sep 12, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 685,884,700 |
| Sep 11, 2025 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -5.13% | 873,781,100 |
| Sep 10, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | - | 442,576,900 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 514,430,800 |
| Sep 8, 2025 | 1.55 | 1.63 | 1.54 | 1.58 | 1.58 | -0.63% | 723,957,700 |
| Sep 5, 2025 | 1.64 | 1.65 | 1.57 | 1.59 | 1.59 | -2.45% | 921,449,500 |
| Sep 4, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 1,059,549,000 |
| Sep 3, 2025 | 1.57 | 1.68 | 1.56 | 1.65 | 1.65 | 5.77% | 1,750,303,000 |
| Sep 2, 2025 | 1.65 | 1.66 | 1.52 | 1.56 | 1.56 | -4.88% | 1,325,250,000 |
| Sep 1, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 597,208,500 |
| Aug 29, 2025 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -2.35% | 1,467,575,000 |
| Aug 28, 2025 | 1.63 | 1.73 | 1.63 | 1.70 | 1.70 | 4.94% | 1,306,526,000 |
| Aug 27, 2025 | 1.69 | 1.71 | 1.62 | 1.62 | 1.62 | -4.14% | 921,866,000 |
| Aug 26, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | - | 1,358,138,000 |
| Aug 25, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 3.68% | 1,010,581,000 |
| Aug 22, 2025 | 1.64 | 1.70 | 1.61 | 1.63 | 1.63 | - | 1,743,614,000 |
| Aug 21, 2025 | 1.52 | 1.64 | 1.50 | 1.63 | 1.63 | 8.67% | 2,018,248,000 |
| Aug 20, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 2.74% | 1,078,084,000 |
| Aug 19, 2025 | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | 4.29% | 1,464,423,000 |
| Aug 18, 2025 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | 3.70% | 1,376,751,000 |
| Aug 15, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 365,961,200 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 229,414,900 |
| Aug 13, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 566,165,600 |
| Aug 12, 2025 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 688,124,300 |
| Aug 11, 2025 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 605,564,900 |
| Aug 8, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 340,073,700 |
| Aug 7, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 311,087,800 |
| Aug 6, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 399,212,000 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 346,423,400 |
| Aug 4, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 393,669,300 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 497,998,100 |
| Jul 31, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | - | 648,647,500 |
| Jul 30, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 468,157,100 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 766,471,100 |
| Jul 28, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 1,064,755,000 |
| Jul 25, 2025 | 1.36 | 1.46 | 1.33 | 1.43 | 1.43 | 5.93% | 1,111,669,000 |
| Jul 24, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 729,634,100 |
| Jul 23, 2025 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | 2.29% | 1,331,439,000 |
| Jul 22, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 652,140,500 |
| Jul 21, 2025 | 1.37 | 1.38 | 1.29 | 1.29 | 1.29 | -4.44% | 1,106,856,000 |
| Jul 18, 2025 | 1.31 | 1.39 | 1.30 | 1.35 | 1.35 | 3.85% | 1,158,003,000 |
| Jul 17, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 4.84% | 566,624,700 |