TipRanks
Go Ultimate55% OFF

Gedik Yatirim Menkul Degerler A.S. (GEDIK) Historical Prices

TR:GEDIK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.714.824.694.774.77+1.27%3,341,5360.30
Oct 29, 20264.714.794.704.714.71+0.00%00.00
Oct 28, 20264.794.794.704.714.71-1.88%379,7580.03
Oct 27, 20264.754.804.724.804.80+1.69%1,437,9020.12
Oct 26, 20264.674.794.664.724.72+1.29%1,736,6170.14
Oct 23, 20264.754.754.554.664.66-0.85%4,323,9260.36
Oct 22, 20264.864.864.624.704.70-1.67%7,687,7210.64
Oct 21, 20264.904.904.784.784.78-0.42%5,026,1530.40
Oct 20, 20264.564.824.564.804.80+5.26%4,231,5080.34
Oct 19, 20264.864.884.564.564.56-5.39%3,831,2800.30
Oct 16, 20264.774.894.654.824.82-0.82%5,872,5810.45
Oct 15, 20264.854.894.814.864.86+0.41%1,785,8130.13
Oct 14, 20264.894.924.824.844.84-0.62%1,827,8210.14
Oct 13, 20264.924.934.834.874.87-0.61%2,794,8740.21
Oct 12, 20264.945.024.894.904.90-0.41%3,206,9690.24
Oct 09, 20265.015.184.864.924.92-2.19%9,758,8090.72
Oct 08, 20265.105.114.915.035.03-1.37%5,845,6110.43
Oct 07, 20265.105.175.045.105.10+0.59%5,028,6660.37
Oct 06, 20265.055.175.005.075.07+1.40%4,564,8450.32
Oct 05, 20265.015.104.975.005.00+0.00%2,508,9760.18
Oct 02, 20265.135.134.995.005.00-1.38%3,732,0300.26
Oct 01, 20264.755.104.755.075.07+6.51%5,293,2410.36
Sep 30, 20264.764.934.654.764.76-1.45%5,488,6580.36
Sep 29, 20264.984.994.834.834.83-3.01%6,387,8190.40
Sep 28, 20265.145.174.924.984.98-3.11%5,455,8480.34
Sep 25, 20264.995.214.975.145.14+3.42%7,666,1480.45
Sep 24, 20265.225.234.974.974.97-4.79%18,559,1071.07
Sep 23, 20265.225.445.195.225.22-0.19%13,462,5000.76
Sep 22, 20265.385.445.185.235.23-1.88%13,686,5450.74
Sep 21, 20265.255.775.185.335.33+1.52%34,755,6801.86
Sep 18, 20265.055.475.025.255.25+5.21%25,415,7291.37
Sep 17, 20264.785.274.784.994.99-5.13%7,517,0820.40
Sep 16, 20265.515.555.195.265.26-4.36%5,572,2530.29
Sep 15, 20265.555.615.485.505.50-0.90%2,621,7650.14
Sep 14, 20265.645.655.535.555.55-1.77%2,272,1080.12
Sep 11, 20265.705.715.635.655.65-0.88%3,315,4050.17
Sep 10, 20265.785.825.675.705.70-1.21%3,565,8010.18
Sep 09, 20265.855.865.775.775.77-0.69%5,289,6940.27
Sep 08, 20265.775.955.745.815.81+0.69%7,750,0760.39
Sep 07, 20265.735.805.725.775.77+0.70%2,824,2010.14
Sep 04, 20265.745.785.695.735.73+0.53%3,806,3310.18
Sep 03, 20265.815.825.705.705.70-1.72%3,144,1180.15
Sep 02, 20265.865.865.675.805.80-1.53%5,405,2820.25
Sep 01, 20266.046.075.885.895.89-2.48%4,304,3500.20
Aug 31, 20266.286.306.006.046.04-4.13%6,323,9990.29
Aug 28, 20266.296.376.266.306.30+0.96%6,946,2460.31
Aug 27, 20266.356.366.186.246.24-1.27%10,262,2590.46
Aug 26, 20266.376.456.316.326.32-0.78%6,212,2390.28
Aug 25, 20266.376.476.226.376.37+0.00%9,430,6930.43
Aug 24, 20266.446.466.356.376.37-0.47%4,199,0840.19