Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey
· Delayed Price · Currency is TRY 64.60
-7.15 (-9.97%)
Last updated: Apr 29, 2026, 11:23 AM GMT+3
IST:GZNMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.95 | 78.00 | 71.75 | 71.75 | - | -9.97% | 4,045,357 |
| Apr 27, 2026 | 76.30 | 83.80 | 72.50 | 79.70 | 79.70 | 4.59% | 7,942,612 |
| Apr 24, 2026 | 75.50 | 78.50 | 74.45 | 76.20 | 76.20 | 0.93% | 3,094,975 |
| Apr 22, 2026 | 78.00 | 80.60 | 75.45 | 75.50 | 75.50 | -3.58% | 3,043,548 |
| Apr 21, 2026 | 80.95 | 81.90 | 76.15 | 78.30 | 78.30 | -3.09% | 4,844,948 |
| Apr 20, 2026 | 82.20 | 88.00 | 79.95 | 80.80 | 80.80 | -2.94% | 7,087,790 |
| Apr 17, 2026 | 82.00 | 87.15 | 75.65 | 83.25 | 83.25 | 5.05% | 14,545,520 |
| Apr 16, 2026 | 75.20 | 79.25 | 74.90 | 79.25 | 79.25 | 9.99% | 2,191,807 |
| Apr 15, 2026 | 65.50 | 72.05 | 65.00 | 72.05 | 72.05 | 10.00% | 3,353,106 |
| Apr 14, 2026 | 63.65 | 67.65 | 63.55 | 65.50 | 65.50 | 3.72% | 5,310,631 |
| Apr 13, 2026 | 65.15 | 65.25 | 62.50 | 63.15 | 63.15 | -4.46% | 2,758,081 |
| Apr 10, 2026 | 66.25 | 67.35 | 65.00 | 66.10 | 66.10 | -0.08% | 3,446,984 |
| Apr 9, 2026 | 63.40 | 68.30 | 62.40 | 66.15 | 66.15 | 5.08% | 8,298,490 |
| Apr 8, 2026 | 64.50 | 64.50 | 62.05 | 62.95 | 62.95 | 3.28% | 2,649,382 |
| Apr 7, 2026 | 62.25 | 65.00 | 60.55 | 60.95 | 60.95 | -3.18% | 4,816,431 |
| Apr 6, 2026 | 59.90 | 65.80 | 59.50 | 62.95 | 62.95 | 5.09% | 6,726,944 |
| Apr 3, 2026 | 61.25 | 62.20 | 59.55 | 59.90 | 59.90 | -2.68% | 3,343,565 |
| Apr 2, 2026 | 61.00 | 65.60 | 60.60 | 61.55 | 61.55 | -0.24% | 9,394,664 |
| Apr 1, 2026 | 56.90 | 61.70 | 56.75 | 61.70 | 61.70 | 9.98% | 4,676,097 |
| Mar 31, 2026 | 55.30 | 56.90 | 55.05 | 56.10 | 56.10 | 1.54% | 1,883,142 |
| Mar 30, 2026 | 57.00 | 57.45 | 55.15 | 55.25 | 55.25 | -1.78% | 1,934,892 |
| Mar 27, 2026 | 59.15 | 59.30 | 56.00 | 56.25 | 56.25 | -4.58% | 1,871,185 |
| Mar 26, 2026 | 57.70 | 62.00 | 57.00 | 58.95 | 58.95 | 2.17% | 4,005,968 |
| Mar 25, 2026 | 56.50 | 58.80 | 56.50 | 57.70 | 57.70 | 2.94% | 2,578,604 |
| Mar 24, 2026 | 58.05 | 58.60 | 56.05 | 56.05 | 56.05 | -3.45% | 1,536,523 |
| Mar 23, 2026 | 58.80 | 60.05 | 56.55 | 58.05 | 58.05 | -2.93% | 2,583,393 |
| Mar 19, 2026 | 57.55 | 61.00 | 57.40 | 59.80 | 59.80 | 2.22% | 1,925,486 |
| Mar 18, 2026 | 61.85 | 62.10 | 58.50 | 58.50 | 58.50 | -5.49% | 2,529,931 |
| Mar 17, 2026 | 62.85 | 63.55 | 60.75 | 61.90 | 61.90 | -0.88% | 2,392,947 |
| Mar 16, 2026 | 63.50 | 64.35 | 61.80 | 62.45 | 62.45 | -1.58% | 2,565,485 |
| Mar 13, 2026 | 63.90 | 65.55 | 61.30 | 63.45 | 63.45 | -0.55% | 6,389,523 |
| Mar 12, 2026 | 63.75 | 65.20 | 62.15 | 63.80 | 63.80 | -2.07% | 6,765,632 |
| Mar 11, 2026 | 61.00 | 67.20 | 60.00 | 65.15 | 65.15 | 6.63% | 14,744,640 |
| Mar 10, 2026 | 59.95 | 61.75 | 58.60 | 61.10 | 61.10 | 4.98% | 3,752,850 |
| Mar 9, 2026 | 56.75 | 62.80 | 54.95 | 58.20 | 58.20 | 1.66% | 6,866,571 |
| 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 |