Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (IST:GUNDG)
Turkey
· Delayed Price · Currency is TRY 884.00
+1.00 (0.11%)
Apr 28, 2026, 6:09 PM GMT+3
IST:GUNDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 885.00 | 907.50 | 878.00 | 884.00 | 884.00 | 0.11% | 183,098 |
| Apr 27, 2026 | 870.00 | 915.00 | 868.50 | 883.00 | 883.00 | 1.03% | 237,312 |
| Apr 24, 2026 | 880.50 | 895.00 | 857.00 | 874.00 | 874.00 | -0.11% | 213,912 |
| Apr 22, 2026 | 881.00 | 909.00 | 875.00 | 875.00 | 875.00 | -0.57% | 248,447 |
| Apr 21, 2026 | 875.00 | 923.00 | 831.50 | 880.00 | 880.00 | 1.73% | 427,156 |
| Apr 20, 2026 | 827.00 | 895.00 | 822.50 | 865.00 | 865.00 | 4.59% | 442,509 |
| Apr 17, 2026 | 870.00 | 897.50 | 827.00 | 827.00 | 827.00 | -4.94% | 479,101 |
| Apr 16, 2026 | 867.50 | 884.00 | 850.50 | 870.00 | 870.00 | - | 246,284 |
| Apr 15, 2026 | 863.00 | 899.50 | 836.50 | 870.00 | 870.00 | 0.81% | 432,822 |
| Apr 14, 2026 | 894.50 | 910.50 | 863.00 | 863.00 | 863.00 | -3.52% | 255,192 |
| Apr 13, 2026 | 909.50 | 964.00 | 894.50 | 894.50 | 894.50 | -1.65% | 514,590 |
| Apr 10, 2026 | 904.00 | 944.00 | 867.50 | 909.50 | 909.50 | 0.28% | 673,734 |
| Apr 9, 2026 | 950.00 | 999.50 | 906.50 | 907.00 | 907.00 | -1.36% | 921,600 |
| Apr 8, 2026 | 865.00 | 919.50 | 848.50 | 919.50 | 919.50 | 9.99% | 516,017 |
| Apr 7, 2026 | 760.00 | 836.00 | 726.00 | 836.00 | 836.00 | 10.00% | 4,802,072 |
| Apr 6, 2026 | 786.00 | 789.00 | 753.50 | 760.00 | 760.00 | -3.68% | 317,816 |
| Apr 3, 2026 | 800.00 | 812.00 | 772.00 | 789.00 | 789.00 | -1.38% | 341,145 |
| Apr 2, 2026 | 807.50 | 847.00 | 794.00 | 800.00 | 800.00 | -0.93% | 381,208 |
| Apr 1, 2026 | 849.50 | 851.00 | 807.50 | 807.50 | 807.50 | -5.00% | 400,625 |
| Mar 31, 2026 | 845.00 | 856.00 | 813.50 | 850.00 | 850.00 | - | 542,914 |
| Mar 30, 2026 | 870.00 | 895.00 | 837.50 | 850.00 | 850.00 | -2.30% | 594,146 |
| Mar 27, 2026 | 832.00 | 897.50 | 823.00 | 870.00 | 870.00 | 4.63% | 3,593,752 |
| Mar 26, 2026 | 758.00 | 834.50 | 754.00 | 831.50 | 831.50 | 9.41% | 5,810,787 |
| Mar 25, 2026 | 730.00 | 782.50 | 712.00 | 760.00 | 760.00 | 3.33% | 175,240 |
| Mar 24, 2026 | 712.00 | 738.50 | 691.00 | 735.50 | 735.50 | 3.30% | 186,376 |
| Mar 23, 2026 | 583.00 | 712.00 | 583.00 | 712.00 | 712.00 | 9.96% | 1,390,949 |
| Mar 19, 2026 | 676.50 | 717.00 | 647.50 | 647.50 | 647.50 | -9.94% | 217,294 |
| Mar 18, 2026 | 731.50 | 746.00 | 715.00 | 719.00 | 719.00 | -1.71% | 125,922 |
| Mar 17, 2026 | 695.00 | 760.00 | 687.50 | 731.50 | 731.50 | 4.50% | 228,846 |
| Mar 16, 2026 | 656.50 | 702.50 | 645.50 | 700.00 | 700.00 | 4.48% | 2,703,488 |
| Mar 13, 2026 | 660.00 | 670.00 | 631.50 | 670.00 | 670.00 | 0.37% | 321,064 |
| Mar 12, 2026 | 658.50 | 680.00 | 643.50 | 667.50 | 667.50 | -0.30% | 184,252 |
| Mar 11, 2026 | 648.00 | 680.50 | 640.00 | 669.50 | 669.50 | -0.15% | 218,537 |
| Mar 10, 2026 | 638.00 | 670.50 | 606.50 | 670.50 | 670.50 | 3.00% | 534,797 |
| Mar 9, 2026 | 643.00 | 674.50 | 621.00 | 651.00 | 651.00 | -1.66% | 211,080 |
| 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 |