Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey
· Delayed Price · Currency is TRY 58.20
+0.95 (1.66%)
At close: Mar 9, 2026
IST:GZNMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.25 | 63.95 | 56.40 | 57.25 | 57.25 | -6.83% | 8,030,613 |
| Mar 5, 2026 | 60.55 | 61.45 | 58.70 | 61.45 | 61.45 | 9.93% | 2,352,848 |
| Mar 4, 2026 | 51.10 | 55.90 | 49.96 | 55.90 | 55.90 | 9.93% | 4,283,992 |
| Mar 3, 2026 | 51.10 | 56.25 | 49.88 | 50.85 | 50.85 | -1.17% | 3,824,832 |
| Mar 2, 2026 | 49.82 | 52.60 | 49.82 | 51.45 | 51.45 | -7.05% | 4,294,472 |
| Feb 27, 2026 | 54.15 | 58.25 | 53.15 | 55.35 | 55.35 | 2.12% | 6,266,783 |
| Feb 26, 2026 | 54.90 | 55.85 | 52.60 | 54.20 | 54.20 | 1.59% | 3,457,263 |
| Feb 25, 2026 | 54.80 | 56.15 | 52.40 | 53.35 | 53.35 | -2.82% | 4,011,419 |
| Feb 24, 2026 | 58.10 | 58.75 | 53.20 | 54.90 | 54.90 | -5.43% | 6,370,562 |
| Feb 23, 2026 | 60.35 | 66.45 | 58.05 | 58.05 | 58.05 | -3.97% | 11,001,620 |
| Feb 20, 2026 | 63.65 | 63.85 | 60.20 | 60.45 | 60.45 | -3.05% | 3,202,132 |
| Feb 19, 2026 | 67.00 | 68.45 | 60.50 | 62.35 | 62.35 | -4.81% | 5,080,359 |
| Feb 18, 2026 | 70.00 | 70.45 | 64.50 | 65.50 | 65.50 | -6.43% | 8,603,643 |
| Feb 17, 2026 | 69.75 | 73.00 | 65.75 | 70.00 | 70.00 | 3.09% | 16,839,080 |
| Feb 16, 2026 | 65.05 | 67.90 | 61.80 | 67.90 | 67.90 | 9.96% | 10,556,790 |
| Feb 13, 2026 | 57.75 | 61.75 | 57.35 | 61.75 | 61.75 | 9.97% | 2,812,238 |
| Feb 12, 2026 | 51.10 | 56.15 | 51.10 | 56.15 | 56.15 | 9.99% | 7,578,807 |
| Feb 11, 2026 | 54.45 | 57.60 | 50.85 | 51.05 | 51.05 | -5.20% | 12,096,670 |
| Feb 10, 2026 | 48.86 | 53.85 | 47.76 | 53.85 | 53.85 | 9.94% | 7,530,887 |
| Feb 9, 2026 | 45.50 | 49.60 | 44.64 | 48.98 | 48.98 | 8.60% | 8,386,529 |
| Feb 6, 2026 | 43.66 | 47.24 | 43.54 | 45.10 | 45.10 | 3.73% | 10,655,990 |
| Feb 5, 2026 | 44.46 | 44.46 | 43.30 | 43.48 | 43.48 | -1.67% | 1,829,844 |
| Feb 4, 2026 | 45.00 | 45.20 | 44.20 | 44.22 | 44.22 | -1.56% | 2,366,693 |
| Feb 3, 2026 | 45.50 | 45.70 | 44.54 | 44.92 | 44.92 | -1.27% | 2,527,616 |
| Feb 2, 2026 | 45.70 | 45.76 | 45.00 | 45.50 | 45.50 | -0.96% | 1,956,773 |
| Jan 30, 2026 | 46.38 | 47.02 | 45.52 | 45.94 | 45.94 | -1.16% | 1,683,347 |
| Jan 29, 2026 | 47.20 | 47.20 | 44.84 | 46.48 | 46.48 | -1.11% | 2,874,832 |
| Jan 28, 2026 | 47.90 | 49.42 | 47.00 | 47.00 | 47.00 | -1.84% | 4,779,615 |
| Jan 27, 2026 | 47.66 | 49.04 | 47.66 | 47.88 | 47.88 | - | 3,330,265 |
| Jan 26, 2026 | 48.00 | 48.50 | 47.18 | 47.88 | 47.88 | -0.25% | 2,902,787 |
| Jan 23, 2026 | 47.86 | 49.38 | 46.96 | 48.00 | 48.00 | 0.42% | 5,717,429 |
| Jan 22, 2026 | 46.86 | 49.32 | 46.72 | 47.80 | 47.80 | 2.31% | 6,263,623 |
| Jan 21, 2026 | 46.90 | 48.90 | 45.20 | 46.72 | 46.72 | 0.86% | 6,935,927 |
| Jan 20, 2026 | 46.32 | 47.44 | 45.88 | 46.32 | 46.32 | 0.56% | 4,800,685 |
| Jan 19, 2026 | 46.96 | 47.64 | 45.84 | 46.06 | 46.06 | -1.41% | 5,822,905 |
| Jan 16, 2026 | 45.50 | 49.28 | 43.78 | 46.72 | 46.72 | 3.45% | 12,063,620 |
| Jan 15, 2026 | 43.38 | 46.84 | 43.04 | 45.16 | 45.16 | 5.37% | 10,908,530 |
| Jan 14, 2026 | 46.50 | 46.80 | 42.66 | 42.86 | 42.86 | -7.99% | 9,968,324 |
| Jan 13, 2026 | 42.40 | 46.58 | 41.56 | 46.58 | 46.58 | 9.96% | 16,758,780 |
| Jan 12, 2026 | 46.96 | 47.10 | 42.36 | 42.36 | 42.36 | -9.25% | 9,846,655 |
| Jan 9, 2026 | 48.14 | 50.50 | 46.68 | 46.68 | 46.68 | -2.95% | 10,613,550 |
| Jan 8, 2026 | 51.15 | 51.65 | 47.32 | 48.10 | 48.10 | -5.69% | 9,665,001 |
| Jan 7, 2026 | 56.20 | 56.70 | 50.70 | 51.00 | 51.00 | -9.25% | 8,928,798 |
| Jan 6, 2026 | 56.95 | 59.35 | 54.35 | 56.20 | 56.20 | -1.32% | 6,392,703 |
| Jan 5, 2026 | 58.00 | 62.50 | 56.80 | 56.95 | 56.95 | -9.17% | 17,044,830 |
| Jan 2, 2026 | 57.95 | 62.70 | 57.10 | 62.70 | 62.70 | 10.00% | 11,367,400 |
| Dec 31, 2025 | 60.00 | 60.50 | 54.60 | 57.00 | 57.00 | -2.81% | 12,302,690 |
| Dec 30, 2025 | 54.00 | 58.65 | 48.12 | 58.65 | 58.65 | 9.93% | 18,507,990 |
| Dec 29, 2025 | 54.50 | 55.45 | 51.60 | 53.35 | 53.35 | -4.82% | 6,799,073 |
| Dec 26, 2025 | 62.00 | 63.35 | 56.05 | 56.05 | 56.05 | -9.96% | 6,147,193 |
| Dec 25, 2025 | 65.75 | 66.65 | 60.85 | 62.25 | 62.25 | -3.94% | 4,417,130 |
| Dec 24, 2025 | 69.70 | 71.00 | 64.40 | 64.80 | 64.80 | -6.96% | 6,225,228 |
| Dec 23, 2025 | 73.10 | 73.15 | 68.75 | 69.65 | 69.65 | -3.47% | 3,423,904 |
| Dec 22, 2025 | 78.00 | 82.80 | 70.40 | 72.15 | 72.15 | -6.48% | 6,686,692 |
| Dec 19, 2025 | 83.80 | 85.80 | 74.80 | 77.15 | 77.15 | -4.64% | 10,563,420 |
| Dec 18, 2025 | 73.90 | 80.90 | 73.90 | 80.90 | 80.90 | 9.99% | 3,482,681 |
| Dec 17, 2025 | 78.05 | 80.10 | 73.00 | 73.55 | 73.55 | -6.19% | 5,501,232 |
| Dec 16, 2025 | 87.00 | 87.00 | 78.40 | 78.40 | 78.40 | -9.99% | 10,365,580 |
| Dec 15, 2025 | 87.00 | 90.10 | 84.30 | 87.10 | 87.10 | -0.29% | 4,278,322 |
| Dec 12, 2025 | 85.30 | 93.95 | 85.30 | 87.35 | 87.35 | -3.37% | 8,342,852 |
| Dec 11, 2025 | 97.00 | 102.50 | 90.40 | 90.40 | 90.40 | -9.96% | 9,978,126 |
| Dec 10, 2025 | 116.90 | 122.60 | 100.40 | 100.40 | 100.40 | -9.96% | 13,332,160 |
| Dec 9, 2025 | 104.50 | 111.50 | 104.50 | 111.50 | 111.50 | 9.96% | 2,983,377 |
| Dec 8, 2025 | 92.75 | 101.40 | 92.25 | 101.40 | 101.40 | 9.92% | 6,003,055 |
| Dec 5, 2025 | 83.90 | 92.25 | 82.70 | 92.25 | 92.25 | 9.95% | 6,575,711 |
| 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 |