Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey
· Delayed Price · Currency is TRY 92.25
+8.35 (9.95%)
At close: Dec 5, 2025
IST:GZNMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 84.75 | 88.50 | 79.30 | 83.90 | 83.90 | 1.64% | 8,781,241 |
| Dec 3, 2025 | 75.40 | 82.55 | 73.75 | 82.55 | 82.55 | 9.99% | 4,855,159 |
| Dec 2, 2025 | 81.95 | 81.95 | 72.60 | 75.05 | 75.05 | - | 6,835,623 |
| Dec 1, 2025 | 68.75 | 75.05 | 68.30 | 75.05 | 75.05 | 9.96% | 1,589,252 |
| Nov 28, 2025 | 66.80 | 71.85 | 66.00 | 68.25 | 68.25 | 1.04% | 3,836,654 |
| Nov 27, 2025 | 63.00 | 72.30 | 61.05 | 67.55 | 67.55 | 1.43% | 9,562,719 |
| Nov 26, 2025 | 71.10 | 72.90 | 66.60 | 66.60 | 66.60 | -10.00% | 2,120,800 |
| Nov 25, 2025 | 82.20 | 90.40 | 74.00 | 74.00 | 74.00 | -9.98% | 9,986,310 |
| Nov 24, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -9.97% | 347,611 |
| Nov 21, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -9.96% | 272,068 |
| Nov 20, 2025 | 101.40 | 119.50 | 101.40 | 101.40 | 101.40 | -9.95% | 6,309,070 |
| Nov 19, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -9.99% | 34,212 |
| Nov 18, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -9.94% | 81,010 |
| Nov 17, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -9.98% | 18,274 |
| Nov 14, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -9.98% | 10,956 |
| Nov 13, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -9.98% | 43,823 |
| Nov 12, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -9.98% | 17,587 |
| Nov 11, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -9.96% | 10,439 |
| Nov 10, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -10.00% | 14,423 |
| Nov 7, 2025 | 261.00 | 275.50 | 261.00 | 261.00 | 261.00 | -10.00% | 1,054,891 |
| Nov 6, 2025 | 286.00 | 299.25 | 277.25 | 290.00 | 290.00 | 2.20% | 1,906,743 |
| Nov 5, 2025 | 295.75 | 298.00 | 283.75 | 283.75 | 283.75 | -4.14% | 394,708 |
| Nov 4, 2025 | 292.00 | 298.75 | 277.50 | 296.00 | 296.00 | 0.34% | 634,785 |
| Nov 3, 2025 | 275.00 | 298.00 | 273.00 | 295.00 | 295.00 | 8.06% | 513,695 |
| Oct 31, 2025 | 259.00 | 275.00 | 254.00 | 273.00 | 273.00 | 5.71% | 301,407 |
| Oct 30, 2025 | 255.00 | 260.50 | 251.50 | 258.25 | 258.25 | 0.10% | 218,247 |
| Oct 28, 2025 | 256.00 | 258.00 | 245.00 | 258.00 | 258.00 | 1.18% | 93,711 |
| Oct 27, 2025 | 270.00 | 273.25 | 255.00 | 255.00 | 255.00 | -6.76% | 346,629 |
| Oct 24, 2025 | 270.00 | 274.25 | 268.50 | 273.50 | 273.50 | 1.30% | 253,562 |
| Oct 23, 2025 | 253.00 | 272.00 | 242.70 | 270.00 | 270.00 | 7.89% | 962,465 |
| Oct 22, 2025 | 258.00 | 260.00 | 250.25 | 250.25 | 250.25 | -3.00% | 294,918 |
| Oct 21, 2025 | 259.25 | 263.00 | 255.50 | 258.00 | 258.00 | -0.48% | 184,195 |
| Oct 20, 2025 | 262.50 | 267.00 | 258.00 | 259.25 | 259.25 | -1.24% | 293,142 |
| Oct 17, 2025 | 254.75 | 263.25 | 248.00 | 262.50 | 262.50 | 2.74% | 244,788 |
| Oct 16, 2025 | 253.00 | 261.25 | 248.00 | 255.50 | 255.50 | 0.89% | 383,223 |
| Oct 15, 2025 | 257.00 | 261.75 | 248.20 | 253.25 | 253.25 | -1.46% | 375,131 |
| Oct 14, 2025 | 270.00 | 274.75 | 254.25 | 257.00 | 257.00 | -3.02% | 448,496 |
| Oct 13, 2025 | 281.00 | 282.25 | 265.00 | 265.00 | 265.00 | -5.86% | 646,523 |
| Oct 10, 2025 | 279.00 | 292.00 | 275.50 | 281.50 | 281.50 | 2.64% | 1,131,963 |
| Oct 9, 2025 | 250.00 | 274.25 | 249.00 | 274.25 | 274.25 | 9.92% | 672,611 |
| Oct 8, 2025 | 252.75 | 252.75 | 246.00 | 249.50 | 249.50 | -1.29% | 323,298 |
| Oct 7, 2025 | 253.00 | 258.50 | 248.00 | 252.75 | 252.75 | 0.30% | 347,248 |
| Oct 6, 2025 | 249.90 | 252.00 | 226.50 | 252.00 | 252.00 | 0.80% | 756,063 |
| Oct 3, 2025 | 252.25 | 255.00 | 250.00 | 250.00 | 250.00 | -0.89% | 398,946 |
| Oct 2, 2025 | 270.00 | 276.00 | 243.50 | 252.25 | 252.25 | -6.75% | 1,982,929 |
| Oct 1, 2025 | 279.50 | 287.50 | 254.75 | 270.50 | 270.50 | -3.91% | 7,628,920 |
| Sep 30, 2025 | 275.00 | 285.25 | 267.00 | 281.50 | 281.50 | 2.36% | 446,680 |
| Sep 29, 2025 | 287.25 | 288.25 | 269.50 | 275.00 | 275.00 | -4.26% | 573,485 |
| Sep 26, 2025 | 297.00 | 305.50 | 286.75 | 287.25 | 287.25 | -2.46% | 602,127 |
| Sep 25, 2025 | 301.75 | 302.50 | 294.25 | 294.50 | 294.50 | -1.01% | 279,605 |
| Sep 24, 2025 | 298.25 | 305.00 | 292.75 | 297.50 | 297.50 | -0.25% | 292,944 |
| Sep 23, 2025 | 302.50 | 302.75 | 297.50 | 298.25 | 298.25 | -1.40% | 247,810 |
| Sep 22, 2025 | 306.00 | 310.75 | 294.50 | 302.50 | 302.50 | -1.14% | 881,493 |
| Sep 19, 2025 | 314.50 | 326.00 | 280.00 | 306.00 | 306.00 | -1.61% | 2,065,895 |
| Sep 18, 2025 | 320.00 | 321.00 | 306.50 | 311.00 | 311.00 | -1.74% | 474,032 |
| Sep 17, 2025 | 310.00 | 330.25 | 310.00 | 316.50 | 316.50 | 2.34% | 732,140 |
| Sep 16, 2025 | 300.00 | 312.75 | 300.00 | 309.25 | 309.25 | 3.08% | 1,263,470 |
| Sep 15, 2025 | 296.25 | 303.50 | 293.75 | 300.00 | 300.00 | 1.10% | 410,400 |
| Sep 12, 2025 | 298.75 | 301.25 | 296.00 | 296.75 | 296.75 | 0.25% | 376,729 |
| Sep 11, 2025 | 303.00 | 307.25 | 296.00 | 296.00 | 296.00 | -2.31% | 512,662 |
| Sep 10, 2025 | 298.00 | 307.25 | 298.00 | 303.00 | 303.00 | 1.25% | 354,804 |
| Sep 9, 2025 | 305.00 | 307.00 | 297.50 | 299.25 | 299.25 | -1.72% | 431,164 |
| Sep 8, 2025 | 299.25 | 310.75 | 294.25 | 304.50 | 304.50 | 1.16% | 505,381 |
| Sep 5, 2025 | 307.00 | 310.25 | 298.50 | 301.00 | 301.00 | -1.95% | 432,259 |
| Sep 4, 2025 | 294.50 | 310.25 | 290.00 | 307.00 | 307.00 | 4.24% | 571,137 |
| Sep 3, 2025 | 281.25 | 297.00 | 278.25 | 294.50 | 294.50 | 4.71% | 544,653 |
| Sep 2, 2025 | 288.50 | 288.50 | 277.00 | 281.25 | 281.25 | -2.68% | 608,172 |
| Sep 1, 2025 | 290.00 | 292.75 | 284.50 | 289.00 | 289.00 | -0.17% | 743,324 |
| Aug 29, 2025 | 292.00 | 294.75 | 285.50 | 289.50 | 289.50 | -0.86% | 892,683 |
| Aug 28, 2025 | 287.75 | 302.00 | 286.50 | 292.00 | 292.00 | 1.48% | 1,199,706 |
| Aug 27, 2025 | 285.50 | 292.25 | 281.50 | 287.75 | 287.75 | 1.68% | 768,124 |
| Aug 26, 2025 | 287.00 | 288.25 | 282.25 | 283.00 | 283.00 | -1.91% | 350,780 |
| Aug 25, 2025 | 282.00 | 291.50 | 275.25 | 288.50 | 288.50 | 2.40% | 532,536 |
| Aug 22, 2025 | 280.75 | 283.75 | 275.00 | 281.75 | 281.75 | 0.27% | 655,069 |
| Aug 21, 2025 | 285.00 | 292.00 | 279.75 | 281.00 | 281.00 | -1.40% | 444,165 |
| Aug 20, 2025 | 285.00 | 288.50 | 281.00 | 285.00 | 285.00 | -0.18% | 350,278 |
| Aug 19, 2025 | 289.50 | 294.00 | 282.00 | 285.50 | 285.50 | -0.61% | 1,168,403 |
| Aug 18, 2025 | 286.25 | 297.00 | 284.75 | 287.25 | 287.25 | 1.86% | 983,738 |
| Aug 15, 2025 | 270.00 | 282.00 | 268.50 | 282.00 | 282.00 | 9.94% | 1,064,634 |
| Aug 14, 2025 | 257.00 | 259.25 | 253.25 | 256.50 | 256.50 | -0.19% | 213,720 |
| Aug 13, 2025 | 261.00 | 264.00 | 257.00 | 257.00 | 257.00 | -1.53% | 216,332 |
| Aug 12, 2025 | 259.75 | 262.25 | 255.00 | 261.00 | 261.00 | 0.38% | 307,421 |
| Aug 11, 2025 | 258.00 | 261.50 | 256.00 | 260.00 | 260.00 | -0.76% | 331,003 |
| Aug 8, 2025 | 251.25 | 263.00 | 249.30 | 262.00 | 262.00 | 4.17% | 498,246 |
| Aug 7, 2025 | 253.00 | 254.25 | 248.90 | 251.50 | 251.50 | -0.59% | 284,879 |
| Aug 6, 2025 | 254.00 | 256.00 | 250.75 | 253.00 | 253.00 | -0.39% | 225,294 |
| Aug 5, 2025 | 255.50 | 260.25 | 250.50 | 254.00 | 254.00 | -0.59% | 212,616 |
| Aug 4, 2025 | 246.20 | 259.00 | 246.20 | 255.50 | 255.50 | 3.86% | 349,019 |
| Aug 1, 2025 | 244.50 | 250.50 | 240.70 | 246.00 | 246.00 | 0.53% | 422,819 |
| Jul 31, 2025 | 231.40 | 246.70 | 230.20 | 244.70 | 244.70 | 5.34% | 632,299 |
| Jul 30, 2025 | 231.30 | 233.50 | 219.80 | 232.30 | 232.30 | 0.91% | 748,945 |
| Jul 29, 2025 | 231.30 | 236.50 | 229.60 | 230.20 | 230.20 | -0.43% | 344,742 |
| Jul 28, 2025 | 230.40 | 234.30 | 225.20 | 231.20 | 231.20 | 0.35% | 762,306 |
| Jul 25, 2025 | 255.00 | 257.50 | 229.50 | 230.40 | 230.40 | -9.65% | 1,574,142 |
| Jul 24, 2025 | 251.25 | 260.50 | 245.50 | 255.00 | 255.00 | 1.49% | 625,632 |
| Jul 23, 2025 | 257.00 | 258.75 | 249.30 | 251.25 | 251.25 | -1.86% | 407,695 |
| Jul 22, 2025 | 260.00 | 265.00 | 248.30 | 256.00 | 256.00 | -1.16% | 647,914 |
| Jul 21, 2025 | 241.00 | 264.50 | 236.60 | 259.00 | 259.00 | 7.47% | 1,003,980 |
| Jul 18, 2025 | 239.20 | 245.00 | 232.20 | 241.00 | 241.00 | 0.58% | 598,393 |
| Jul 17, 2025 | 234.90 | 242.00 | 232.90 | 239.60 | 239.60 | 1.87% | 344,111 |