Skip to main content
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (IST:GSRAY)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.150
-0.020 (-1.71%)
At close: Apr 28, 2026

IST:GSRAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.181.181.141.151.15-1.71%366,906,481
Apr 27, 20261.201.221.171.171.17-467,775,800
Apr 24, 20261.151.181.141.171.170.86%396,475,047
Apr 22, 20261.181.181.141.161.16-232,911,600
Apr 21, 20261.141.171.141.161.161.75%274,466,400
Apr 20, 20261.171.201.141.141.140.88%506,775,100
Apr 17, 20261.111.141.111.131.131.80%234,830,600
Apr 16, 20261.141.141.101.111.11-1.77%290,064,400
Apr 15, 20261.101.131.101.131.132.73%201,355,700
Apr 14, 20261.101.111.091.101.100.92%346,168,100
Apr 13, 20261.101.111.081.091.09-3.54%251,759,200
Apr 10, 20261.131.151.121.131.130.89%287,118,200
Apr 9, 20261.101.141.101.121.122.75%260,946,900
Apr 8, 20261.081.111.071.091.092.83%303,449,600
Apr 7, 20261.081.091.051.061.06-1.85%177,376,500
Apr 6, 20261.071.091.061.081.08-0.92%199,116,000
Apr 3, 20261.111.121.091.091.09-0.91%159,638,000
Apr 2, 20261.071.121.051.101.102.80%310,827,100
Apr 1, 20261.061.091.051.071.071.90%185,502,700
Mar 31, 20261.021.051.021.051.052.94%89,731,540
Mar 30, 20261.031.061.011.021.02-0.97%226,180,900
Mar 27, 20261.071.071.031.031.03-2.83%174,579,700
Mar 26, 20261.071.071.051.061.06-0.93%111,575,600
Mar 25, 20261.081.081.061.071.070.94%248,125,200
Mar 24, 20261.081.091.061.061.06-1.85%111,402,300
Mar 23, 20261.111.121.061.081.08-2.70%403,837,900
Mar 19, 20261.131.131.101.111.11-4.31%183,995,200
Mar 18, 20261.161.171.151.161.16-241,655,500
Mar 17, 20261.151.171.151.161.161.75%191,313,500
Mar 16, 20261.161.171.141.141.141.79%229,373,200
Mar 13, 20261.151.151.111.121.12-1.75%325,254,100
Mar 12, 20261.131.151.131.141.140.88%123,554,900
Mar 11, 20261.171.181.121.131.13-0.88%268,274,300
Mar 10, 20261.131.171.131.141.142.70%301,615,700
Mar 9, 20261.131.141.111.111.11-1.77%149,591,400
Mar 6, 20261.141.151.121.131.13-0.88%152,580,900
Mar 5, 20261.141.151.131.141.140.88%125,511,400
Mar 4, 20261.141.151.131.131.13-0.88%250,714,700
Mar 3, 20261.161.171.131.141.14-1.72%326,105,400
Mar 2, 20261.151.201.121.161.16-3.33%419,748,300
Feb 27, 20261.251.261.191.201.20-3.23%513,556,600
Feb 26, 20261.361.371.231.241.24-8.15%1,305,161,000
Feb 25, 20261.331.361.321.351.352.27%518,490,600
Feb 24, 20261.361.371.301.321.32-0.75%335,246,200
Feb 23, 20261.311.351.291.331.33-0.75%613,737,300
Feb 20, 20261.281.351.281.341.344.69%666,357,000
Feb 19, 20261.261.331.241.281.282.40%709,203,100
Feb 18, 20261.271.301.251.251.250.81%888,319,900
Feb 17, 20261.251.261.231.241.24-0.80%405,782,200
Feb 16, 20261.231.261.221.251.251.63%667,652,300
Feb 13, 20261.221.251.211.231.230.82%568,883,500
Feb 12, 20261.181.221.181.221.223.39%337,914,700
Feb 11, 20261.191.191.181.181.18-0.84%294,723,600
Feb 10, 20261.211.221.191.191.19-0.83%358,530,300
Feb 9, 20261.181.231.171.201.203.45%792,633,500
Feb 6, 20261.171.181.161.161.16-0.85%117,708,800
Feb 5, 20261.191.191.161.171.17-0.85%344,525,000
Feb 4, 20261.201.201.181.181.18-0.84%266,072,300
Feb 3, 20261.201.221.191.191.19-0.83%338,250,400
Feb 2, 20261.191.221.171.201.201.69%447,350,300
Jan 30, 20261.191.191.181.181.18-197,319,800
Jan 29, 20261.191.211.181.181.18-0.84%356,630,100
Jan 28, 20261.191.221.181.191.19-558,069,900
Jan 27, 20261.191.201.181.191.190.85%213,054,800
Jan 26, 20261.201.201.181.181.18-0.84%245,652,800
Jan 23, 20261.181.191.171.191.190.85%184,860,500
Jan 22, 20261.201.211.171.181.18-455,103,300
Jan 21, 20261.191.201.161.181.18-0.84%249,301,600
Jan 20, 20261.181.211.181.191.191.71%213,135,700
Jan 19, 20261.181.191.171.171.17-1.68%121,748,800
Jan 16, 20261.211.211.181.191.19-0.83%239,099,400
Jan 15, 20261.161.221.151.201.203.45%419,298,000
Jan 14, 20261.171.181.151.161.16-265,614,300
Jan 13, 20261.141.191.141.161.160.87%221,234,900
Jan 12, 20261.151.161.141.151.15-0.86%140,043,500
Jan 9, 20261.171.181.151.161.16-0.85%184,377,100
Jan 8, 20261.161.181.141.171.170.86%209,733,900
Jan 7, 20261.181.191.161.161.16-1.69%169,579,300
Jan 6, 20261.191.191.171.181.18-175,261,100
Jan 5, 20261.181.191.161.181.180.85%165,890,900
Jan 2, 20261.161.181.161.171.170.86%160,253,900
Dec 31, 20251.161.171.151.161.160.87%78,392,730
Dec 30, 20251.161.161.141.151.15-0.86%115,685,000
Dec 29, 20251.191.201.151.161.16-2.52%231,219,400
Dec 26, 20251.191.201.191.191.19-0.83%54,867,130
Dec 25, 20251.211.221.191.201.20-78,657,820
Dec 24, 20251.211.231.201.201.20-166,221,000
Dec 23, 20251.211.221.201.201.20-0.83%110,462,900
Dec 22, 20251.251.251.201.211.21-2.42%230,678,600
Dec 19, 20251.261.271.231.241.24-0.80%109,473,400
Dec 18, 20251.241.261.231.251.250.81%119,635,100
Dec 17, 20251.241.261.241.241.24-71,598,260
Dec 16, 20251.251.261.241.241.24-1.59%66,765,250
Dec 15, 20251.271.281.241.261.26-152,817,800
Dec 12, 20251.271.281.251.261.26-0.79%97,774,490
Dec 11, 20251.271.291.261.271.27-153,015,500
Dec 10, 20251.281.301.261.271.27-2.31%336,051,500
Dec 9, 20251.311.311.281.301.30-0.76%208,743,500
Dec 8, 20251.311.351.301.311.310.77%394,632,700
Dec 5, 20251.271.341.271.301.303.17%640,686,900