Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey
· Delayed Price · Currency is TRY 186.80
-20.70 (-9.98%)
At close: Dec 5, 2025
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.10 | 219.00 | 206.80 | 212.00 | - | 2.17% | 146,061 |
| Dec 4, 2025 | 191.50 | 207.50 | 187.10 | 207.50 | 207.50 | 8.36% | 534,016 |
| Dec 3, 2025 | 180.00 | 192.80 | 175.00 | 191.50 | 191.50 | 6.39% | 478,661 |
| Dec 2, 2025 | 165.10 | 185.00 | 162.80 | 180.00 | 180.00 | 4.17% | 664,352 |
| Dec 1, 2025 | 170.00 | 186.00 | 157.00 | 172.80 | 172.80 | 1.65% | 572,888 |
| Nov 28, 2025 | 170.60 | 176.00 | 157.00 | 170.00 | 170.00 | -0.35% | 641,707 |
| Nov 27, 2025 | 155.10 | 170.60 | 155.10 | 170.60 | 170.55 | 9.99% | 1,513,929 |
| Nov 26, 2025 | 140.00 | 155.10 | 128.00 | 155.10 | 155.05 | 10.00% | 806,582 |
| Nov 25, 2025 | 139.90 | 141.00 | 132.80 | 141.00 | 140.96 | 9.98% | 1,360,962 |
| Nov 24, 2025 | 126.50 | 128.20 | 122.10 | 128.20 | 128.16 | 9.95% | 219,982 |
| Nov 21, 2025 | 106.20 | 116.60 | 102.50 | 116.60 | 116.56 | 10.00% | 1,104,736 |
| Nov 20, 2025 | 110.00 | 112.00 | 106.00 | 106.00 | 105.97 | -4.42% | 489,058 |
| Nov 19, 2025 | 99.05 | 111.10 | 95.20 | 110.90 | 110.87 | 9.80% | 995,641 |
| Nov 18, 2025 | 93.40 | 102.50 | 92.20 | 101.00 | 100.97 | 7.22% | 587,905 |
| Nov 17, 2025 | 85.85 | 94.20 | 79.55 | 94.20 | 94.17 | 9.98% | 1,514,247 |
| Nov 14, 2025 | 86.35 | 87.20 | 83.40 | 85.65 | 85.62 | -0.81% | 114,019 |
| Nov 13, 2025 | 87.00 | 89.80 | 83.80 | 86.35 | 86.32 | -0.75% | 147,225 |
| Nov 12, 2025 | 84.00 | 88.70 | 84.00 | 87.00 | 86.97 | -3.06% | 167,479 |
| Nov 11, 2025 | 91.70 | 92.00 | 87.30 | 89.75 | 89.72 | -2.18% | 184,311 |
| Nov 10, 2025 | 94.30 | 94.30 | 91.00 | 91.75 | 91.72 | -2.70% | 119,058 |
| Nov 7, 2025 | 92.25 | 95.25 | 91.50 | 94.30 | 94.27 | 0.37% | 165,594 |
| Nov 6, 2025 | 96.70 | 96.70 | 93.95 | 93.95 | 93.92 | -2.89% | 183,674 |
| Nov 5, 2025 | 96.50 | 99.00 | 94.60 | 96.75 | 96.72 | -0.26% | 242,736 |
| Nov 4, 2025 | 96.00 | 99.05 | 94.55 | 97.00 | 96.97 | 1.04% | 222,107 |
| Nov 3, 2025 | 94.00 | 102.60 | 90.70 | 96.00 | 95.97 | 2.24% | 464,750 |
| Oct 31, 2025 | 98.75 | 99.00 | 93.90 | 93.90 | 93.87 | -6.10% | 907,154 |
| Oct 30, 2025 | 104.00 | 105.50 | 99.40 | 100.00 | 99.92 | -3.94% | 1,368,021 |
| Oct 28, 2025 | 104.40 | 109.70 | 103.50 | 104.10 | 104.02 | - | 752,100 |
| Oct 27, 2025 | 101.70 | 108.90 | 101.00 | 104.10 | 104.02 | 5.15% | 2,523,795 |
| Oct 24, 2025 | 89.00 | 99.00 | 89.00 | 99.00 | 98.92 | 10.00% | 2,299,620 |
| Oct 23, 2025 | 90.90 | 92.80 | 87.95 | 90.00 | 89.93 | -1.21% | 1,383,712 |
| Oct 22, 2025 | 92.30 | 99.65 | 89.50 | 91.10 | 91.03 | 0.55% | 20,212,910 |
| Oct 21, 2025 | 88.50 | 93.30 | 84.50 | 90.60 | 90.53 | 0.78% | 1,988,937 |
| Oct 20, 2025 | 94.25 | 100.40 | 89.90 | 89.90 | 89.83 | -4.62% | 2,099,960 |
| Oct 17, 2025 | 104.00 | 104.60 | 94.25 | 94.25 | 94.17 | -9.98% | 1,423,598 |
| Oct 16, 2025 | 112.70 | 113.20 | 102.70 | 104.70 | 104.61 | -8.24% | 4,074,432 |
| Oct 15, 2025 | 105.80 | 115.70 | 102.30 | 114.10 | 114.01 | 8.46% | 2,449,218 |
| Oct 14, 2025 | 105.40 | 107.00 | 103.50 | 105.20 | 105.11 | -1.22% | 467,054 |
| Oct 13, 2025 | 108.60 | 112.60 | 103.20 | 106.50 | 106.41 | -4.14% | 1,029,671 |
| Oct 10, 2025 | 106.20 | 114.40 | 106.00 | 111.10 | 111.01 | 4.42% | 1,932,013 |
| Oct 9, 2025 | 115.10 | 115.10 | 102.00 | 106.40 | 106.31 | -4.06% | 2,969,343 |
| Oct 8, 2025 | 101.90 | 110.90 | 99.50 | 110.90 | 110.81 | 9.91% | 2,505,339 |
| Oct 7, 2025 | 90.85 | 101.00 | 89.60 | 100.90 | 100.82 | 9.79% | 3,312,245 |
| Oct 6, 2025 | 93.50 | 93.50 | 90.90 | 91.90 | 91.83 | -1.71% | 390,689 |
| Oct 3, 2025 | 93.00 | 94.55 | 90.10 | 93.50 | 93.42 | -0.11% | 521,271 |
| Oct 2, 2025 | 94.55 | 96.90 | 91.65 | 93.60 | 93.52 | -1.00% | 562,654 |
| Oct 1, 2025 | 94.90 | 96.30 | 92.00 | 94.55 | 94.47 | -0.94% | 368,866 |
| Sep 30, 2025 | 95.85 | 95.90 | 91.60 | 95.45 | 95.37 | 1.60% | 512,140 |
| Sep 29, 2025 | 97.00 | 97.00 | 93.00 | 93.95 | 93.87 | -4.13% | 835,522 |
| Sep 26, 2025 | 94.80 | 98.40 | 91.70 | 98.00 | 97.92 | 3.16% | 534,608 |
| Sep 25, 2025 | 93.90 | 96.95 | 92.80 | 95.00 | 94.87 | 1.50% | 711,809 |
| Sep 24, 2025 | 93.30 | 95.55 | 89.65 | 93.60 | 93.47 | 0.21% | 710,499 |
| Sep 23, 2025 | 94.00 | 94.75 | 89.50 | 93.40 | 93.27 | -0.85% | 976,921 |
| Sep 22, 2025 | 100.00 | 100.80 | 94.20 | 94.20 | 94.07 | -5.80% | 762,239 |
| Sep 19, 2025 | 99.20 | 100.90 | 95.00 | 100.00 | 99.86 | -0.89% | 1,281,135 |
| Sep 18, 2025 | 104.80 | 106.20 | 99.95 | 100.90 | 100.76 | -3.72% | 618,618 |
| Sep 17, 2025 | 99.70 | 105.70 | 98.80 | 104.80 | 104.66 | 5.12% | 1,294,829 |
| Sep 16, 2025 | 106.00 | 109.60 | 98.10 | 99.70 | 99.57 | -5.59% | 1,882,763 |
| Sep 15, 2025 | 109.40 | 110.90 | 105.20 | 105.60 | 105.46 | -3.47% | 1,474,525 |
| Sep 12, 2025 | 106.00 | 109.40 | 102.80 | 109.40 | 109.25 | 3.21% | 460,991 |
| Sep 11, 2025 | 103.40 | 108.10 | 103.40 | 106.00 | 105.86 | 2.02% | 690,098 |
| Sep 10, 2025 | 105.10 | 106.50 | 100.20 | 103.90 | 103.76 | -0.57% | 868,882 |
| Sep 9, 2025 | 97.05 | 105.00 | 96.05 | 104.50 | 104.36 | 7.73% | 1,820,273 |
| Sep 8, 2025 | 95.00 | 101.50 | 94.45 | 97.00 | 96.87 | - | 822,050 |
| Sep 5, 2025 | 98.00 | 98.70 | 95.40 | 97.00 | 96.87 | -1.02% | 687,947 |
| Sep 4, 2025 | 96.10 | 100.70 | 96.10 | 98.00 | 97.87 | 1.45% | 777,289 |
| Sep 3, 2025 | 94.90 | 98.00 | 94.50 | 96.60 | 96.47 | 0.62% | 714,207 |
| Sep 2, 2025 | 92.00 | 100.30 | 90.10 | 96.00 | 95.87 | 4.40% | 2,372,467 |
| Sep 1, 2025 | 87.90 | 93.15 | 87.90 | 91.95 | 91.83 | 4.73% | 921,518 |
| Aug 29, 2025 | 88.85 | 89.70 | 87.50 | 87.80 | 87.68 | -1.29% | 521,574 |
| Aug 28, 2025 | 85.25 | 90.00 | 85.25 | 88.95 | 88.83 | 4.34% | 1,217,840 |
| Aug 27, 2025 | 86.20 | 92.95 | 85.00 | 85.25 | 85.13 | -1.10% | 2,335,414 |
| Aug 26, 2025 | 84.00 | 86.50 | 83.70 | 86.20 | 86.08 | 1.59% | 1,096,503 |
| Aug 25, 2025 | 86.90 | 86.90 | 84.00 | 84.85 | 84.74 | -2.08% | 890,707 |
| Aug 22, 2025 | 88.20 | 89.75 | 85.00 | 86.65 | 86.53 | -1.81% | 3,376,817 |
| Aug 21, 2025 | 89.00 | 90.00 | 84.60 | 88.25 | 88.13 | -0.45% | 3,247,514 |
| Aug 20, 2025 | 85.15 | 88.80 | 81.15 | 88.65 | 88.53 | 5.41% | 2,720,565 |
| Aug 19, 2025 | 76.75 | 84.45 | 75.85 | 84.10 | 83.99 | 9.29% | 2,542,633 |
| Aug 18, 2025 | 76.30 | 82.90 | 76.30 | 76.95 | 76.85 | 1.18% | 2,287,981 |
| Aug 15, 2025 | 69.90 | 76.85 | 69.35 | 76.05 | 75.95 | 8.80% | 2,336,743 |
| Aug 14, 2025 | 70.00 | 72.70 | 69.15 | 69.90 | 69.81 | -0.14% | 1,079,071 |
| Aug 13, 2025 | 68.55 | 70.65 | 68.05 | 70.00 | 69.91 | 2.12% | 1,005,510 |
| Aug 12, 2025 | 65.95 | 69.75 | 63.45 | 68.55 | 68.46 | 2.31% | 1,729,823 |
| Aug 11, 2025 | 70.05 | 70.05 | 66.90 | 67.00 | 66.91 | -4.35% | 867,894 |
| Aug 8, 2025 | 69.50 | 70.40 | 68.50 | 70.05 | 69.96 | 0.94% | 768,090 |
| Aug 7, 2025 | 68.15 | 72.50 | 68.10 | 69.40 | 69.31 | 2.06% | 1,422,965 |
| Aug 6, 2025 | 68.25 | 69.30 | 67.80 | 68.00 | 67.91 | -0.15% | 576,580 |
| Aug 5, 2025 | 68.00 | 68.50 | 67.65 | 68.10 | 68.01 | 0.37% | 482,386 |
| Aug 4, 2025 | 68.55 | 68.60 | 67.00 | 67.85 | 67.76 | 0.07% | 490,750 |
| Aug 1, 2025 | 69.00 | 69.60 | 67.25 | 67.80 | 67.71 | -1.67% | 630,003 |
| Jul 31, 2025 | 67.20 | 69.05 | 66.00 | 68.95 | 68.86 | 3.45% | 870,112 |
| Jul 30, 2025 | 66.40 | 69.10 | 66.25 | 66.65 | 66.56 | 0.98% | 1,102,118 |
| Jul 29, 2025 | 66.15 | 68.00 | 65.85 | 66.00 | 65.91 | - | 856,757 |
| Jul 28, 2025 | 67.20 | 67.50 | 65.80 | 66.00 | 65.91 | -1.71% | 811,446 |
| Jul 25, 2025 | 67.35 | 69.05 | 66.50 | 67.15 | 67.06 | -0.15% | 991,559 |
| Jul 24, 2025 | 67.20 | 68.35 | 66.55 | 67.25 | 67.16 | 0.37% | 886,551 |
| Jul 23, 2025 | 64.25 | 67.85 | 64.25 | 67.00 | 66.91 | 4.61% | 1,703,244 |
| Jul 22, 2025 | 64.95 | 66.60 | 63.95 | 64.05 | 63.96 | -1.31% | 1,135,456 |
| Jul 21, 2025 | 62.30 | 65.65 | 61.95 | 64.90 | 64.81 | 4.34% | 1,419,916 |
| Jul 18, 2025 | 62.30 | 63.80 | 61.30 | 62.20 | 62.12 | 0.32% | 1,439,567 |