Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey
· Delayed Price · Currency is TRY 651.00
-11.00 (-1.66%)
Mar 9, 2026, 6:08 PM GMT+3
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 646.50 | 670.00 | 630.00 | 662.00 | 662.00 | 0.46% | 262,357 |
| Mar 5, 2026 | 616.00 | 659.00 | 585.50 | 659.00 | 659.00 | 4.60% | 449,274 |
| Mar 4, 2026 | 604.50 | 639.50 | 590.00 | 630.00 | 630.00 | 7.69% | 476,169 |
| Mar 3, 2026 | 519.50 | 585.00 | 516.00 | 585.00 | 585.00 | 9.96% | 644,546 |
| Mar 2, 2026 | 435.75 | 532.00 | 435.75 | 532.00 | 532.00 | 9.92% | 1,632,473 |
| Feb 27, 2026 | 467.25 | 503.00 | 445.00 | 484.00 | 484.00 | 3.36% | 1,254,880 |
| Feb 26, 2026 | 420.75 | 468.25 | 401.00 | 468.25 | 468.25 | 9.98% | 567,593 |
| Feb 25, 2026 | 388.25 | 425.75 | 372.75 | 425.75 | 425.75 | 9.94% | 1,064,453 |
| Feb 24, 2026 | 395.25 | 412.75 | 375.50 | 387.25 | 387.25 | -1.96% | 1,249,867 |
| Feb 23, 2026 | 380.00 | 416.50 | 380.00 | 395.00 | 395.00 | 4.29% | 1,702,967 |
| Feb 20, 2026 | 353.00 | 378.75 | 343.25 | 378.75 | 378.75 | 9.94% | 8,550,221 |
| Feb 19, 2026 | 315.00 | 344.50 | 300.50 | 344.50 | 344.50 | 9.98% | 1,609,789 |
| Feb 18, 2026 | 323.00 | 351.75 | 307.00 | 313.25 | 313.25 | -3.24% | 1,704,374 |
| Feb 17, 2026 | 285.00 | 323.75 | 272.00 | 323.75 | 323.75 | 9.93% | 1,434,441 |
| Feb 16, 2026 | 267.50 | 294.50 | 259.00 | 294.50 | 294.50 | 9.99% | 1,001,073 |
| Feb 13, 2026 | 264.00 | 272.75 | 257.75 | 267.75 | 267.75 | 1.04% | 636,372 |
| Feb 12, 2026 | 254.75 | 279.75 | 254.00 | 265.00 | 265.00 | -0.75% | 1,156,326 |
| Feb 11, 2026 | 242.90 | 267.00 | 241.30 | 267.00 | 267.00 | 9.92% | 994,667 |
| Feb 10, 2026 | 244.00 | 249.50 | 237.00 | 242.90 | 242.90 | 1.63% | 493,514 |
| Feb 9, 2026 | 234.10 | 254.00 | 232.00 | 239.00 | 239.00 | 2.22% | 1,059,984 |
| Feb 6, 2026 | 272.75 | 280.00 | 233.80 | 233.80 | 233.80 | -9.99% | 3,981,918 |
| Feb 5, 2026 | 248.10 | 259.75 | 248.10 | 259.75 | 259.75 | 9.97% | 238,218 |
| Feb 4, 2026 | 222.50 | 236.20 | 215.00 | 236.20 | 236.20 | 9.96% | 787,911 |
| Feb 3, 2026 | 220.80 | 224.00 | 213.20 | 214.80 | 214.80 | -2.45% | 325,242 |
| Feb 2, 2026 | 218.50 | 225.90 | 217.00 | 220.20 | 220.20 | 0.78% | 313,157 |
| Jan 30, 2026 | 223.00 | 229.10 | 215.90 | 218.50 | 218.50 | -0.68% | 439,556 |
| Jan 29, 2026 | 228.10 | 229.50 | 218.80 | 220.00 | 220.00 | -3.55% | 293,980 |
| Jan 28, 2026 | 231.00 | 234.50 | 225.10 | 228.10 | 228.10 | -1.17% | 544,287 |
| Jan 27, 2026 | 223.60 | 245.00 | 223.50 | 230.80 | 230.80 | 3.27% | 1,354,011 |
| Jan 26, 2026 | 206.00 | 226.60 | 204.10 | 223.50 | 223.50 | 8.50% | 1,111,149 |
| Jan 23, 2026 | 210.00 | 213.50 | 204.00 | 206.00 | 206.00 | -1.90% | 466,549 |
| Jan 22, 2026 | 217.00 | 223.30 | 206.60 | 210.00 | 210.00 | -3.31% | 684,410 |
| Jan 21, 2026 | 217.50 | 236.00 | 217.20 | 217.20 | 217.20 | - | 979,465 |
| Jan 20, 2026 | 213.50 | 230.00 | 213.50 | 217.20 | 217.20 | -3.47% | 813,912 |
| Jan 19, 2026 | 250.00 | 251.00 | 225.00 | 225.00 | 225.00 | -10.00% | 1,235,238 |
| Jan 16, 2026 | 288.75 | 290.00 | 250.00 | 250.00 | 250.00 | -5.21% | 875,664 |
| Jan 15, 2026 | 263.50 | 263.75 | 263.50 | 263.75 | 263.75 | 2.23% | 58,490 |
| Jan 14, 2026 | 265.00 | 265.00 | 251.00 | 258.00 | 258.00 | -2.64% | 65,532 |
| Jan 13, 2026 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 3.41% | 78,874 |
| Jan 12, 2026 | 275.00 | 275.00 | 248.90 | 256.25 | 256.25 | -7.32% | 208,420 |
| Jan 9, 2026 | 290.75 | 290.75 | 276.50 | 276.50 | 276.50 | -4.90% | 41,578 |
| Jan 8, 2026 | 272.00 | 295.00 | 272.00 | 290.75 | 290.75 | -2.43% | 57,263 |
| Jan 7, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 4.84% | 100,143 |
| Jan 6, 2026 | 298.75 | 298.75 | 269.25 | 284.25 | 284.25 | -4.93% | 209,496 |
| Jan 5, 2026 | 265.25 | 300.00 | 265.25 | 299.00 | 299.00 | 7.84% | 162,435 |
| Jan 2, 2026 | 272.00 | 277.25 | 272.00 | 277.25 | 277.25 | 9.91% | 167,486 |
| Dec 31, 2025 | 243.00 | 260.00 | 243.00 | 252.25 | 252.25 | 6.34% | 124,268 |
| Dec 30, 2025 | 278.00 | 278.00 | 237.20 | 237.20 | 237.20 | -9.98% | 209,495 |
| Dec 29, 2025 | 247.40 | 263.50 | 247.40 | 263.50 | 263.50 | 9.97% | 137,707 |
| Dec 26, 2025 | 253.75 | 253.75 | 239.60 | 239.60 | 239.60 | 3.86% | 128,180 |
| Dec 25, 2025 | 214.30 | 230.70 | 214.30 | 230.70 | 230.70 | 9.96% | 168,381 |
| Dec 24, 2025 | 200.50 | 209.80 | 200.50 | 209.80 | 209.80 | 7.04% | 69,030 |
| Dec 23, 2025 | 181.40 | 196.80 | 181.40 | 196.00 | 196.00 | 8.05% | 136,838 |
| Dec 22, 2025 | 177.30 | 216.50 | 177.30 | 181.40 | 181.40 | -7.87% | 422,229 |
| Dec 19, 2025 | 177.10 | 196.90 | 177.10 | 196.90 | 196.90 | 0.10% | 345,780 |
| Dec 18, 2025 | 218.50 | 218.50 | 196.70 | 196.70 | 196.70 | -9.98% | 156,427 |
| Dec 17, 2025 | 220.00 | 220.00 | 218.50 | 218.50 | 218.50 | -4.96% | 178,626 |
| Dec 16, 2025 | 252.00 | 252.00 | 229.90 | 229.90 | 229.90 | -9.93% | 195,627 |
| Dec 15, 2025 | 233.80 | 255.25 | 233.80 | 255.25 | 255.25 | 9.97% | 413,768 |
| Dec 12, 2025 | 236.00 | 237.50 | 216.20 | 232.10 | 232.10 | 7.35% | 427,333 |
| Dec 11, 2025 | 200.00 | 216.20 | 197.00 | 216.20 | 216.20 | 9.97% | 452,237 |
| Dec 10, 2025 | 174.40 | 196.60 | 173.00 | 196.60 | 196.60 | 9.96% | 689,607 |
| Dec 9, 2025 | 186.20 | 192.50 | 177.00 | 178.80 | 178.80 | -7.17% | 324,640 |
| Dec 8, 2025 | 181.10 | 197.00 | 172.20 | 192.60 | 192.60 | 3.10% | 563,034 |
| Dec 5, 2025 | 209.10 | 219.00 | 186.80 | 186.80 | 186.80 | -9.98% | 723,581 |
| 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 |