TipRanks
Go Ultimate55% OFF

Gipta Ofis Kirtasiye ve Promosyon Urunleri Imalat Sanayi A.S. (GIPTA) Historical Prices

TR:GIPTA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.4219.7718.2618.9118.91-3.03%1,225,2040.24
Oct 29, 202619.5021.9819.3919.5019.50+0.00%00.00
Oct 28, 202619.8221.9819.3919.5019.50-2.60%836,7070.17
Oct 27, 202620.9221.0619.5020.0220.02-4.30%1,548,9750.31
Oct 26, 202621.3222.3020.3820.9220.92-1.88%1,671,9770.33
Oct 23, 202622.1022.2419.9721.3221.32-0.84%2,386,7610.48
Oct 22, 202623.4623.7621.3821.5021.50-8.35%2,158,7750.43
Oct 21, 202624.4224.7423.4623.4623.46-4.01%1,321,6470.26
Oct 20, 202623.4224.9823.4224.4424.44+0.33%2,131,1570.42
Oct 19, 202626.4226.8824.3224.3624.36-9.10%2,435,4020.48
Oct 16, 202627.4027.4026.2626.8026.80-2.55%1,588,7860.32
Oct 15, 202627.1828.1627.0827.5027.50+0.00%1,198,1110.24
Oct 14, 202628.1228.1827.3827.5027.50-2.20%1,259,8310.25
Oct 13, 202628.9029.3828.1028.1228.12-2.23%1,863,0390.37
Oct 12, 202630.1830.7828.6028.7628.76-4.77%2,092,3400.42
Oct 09, 202630.3032.0030.1030.2030.20+0.73%5,046,7431.03
Oct 08, 202627.2829.9826.5629.9829.98+9.98%10,378,7882.18
Oct 07, 202628.4429.1427.1627.2627.26-2.71%3,452,5480.73
Oct 06, 202627.9428.3827.8428.0228.02+0.29%1,832,2540.39
Oct 05, 202629.0230.3227.7827.9427.94-3.72%2,611,6510.55
Oct 02, 202628.6029.3427.2429.0229.02+1.68%3,055,4210.65
Oct 01, 202628.4829.8227.4428.5428.54+0.28%6,169,6041.33
Sep 30, 202630.7831.0028.3428.4628.46-5.57%4,317,5170.94
Sep 29, 202632.9833.6630.0030.1430.14-8.67%4,478,1960.99
Sep 28, 202631.2834.5029.7233.0033.00+4.76%11,237,3962.56
Sep 25, 202629.5435.0029.5431.5031.50-4.02%19,607,8874.74
Sep 24, 202632.8232.8232.8232.8232.82-9.98%189,0740.04
Sep 23, 202636.4636.4636.4636.4636.46-9.98%269,6060.06
Sep 22, 202640.5040.5040.5040.5040.50-9.98%112,6030.03
Sep 21, 202645.0045.0045.0045.0044.99-10.00%79,9980.02
Sep 18, 202650.0050.0050.0050.0049.99-9.99%221,0270.05
Sep 17, 202655.5555.5555.5555.5555.54-9.97%554,3940.12
Sep 16, 202669.0069.0061.7061.7061.69-9.99%1,563,7910.35
Sep 15, 202671.1573.1067.9068.5568.54-2.63%4,190,1680.93
Sep 14, 202671.1571.8568.8570.4070.39-1.68%2,562,9500.57
Sep 11, 202673.0073.8570.5571.6071.59-2.59%3,249,3630.73
Sep 10, 202677.7077.7071.9073.5073.49-5.53%3,783,6410.85
Sep 09, 202679.0081.0075.3077.8077.79-1.27%5,928,0141.35
Sep 08, 202680.0083.7577.6578.8078.79+3.48%9,950,7032.32
Sep 07, 202668.9076.1568.2076.1576.14+9.96%4,512,5231.07
Sep 04, 202668.3070.5066.8069.2569.24+1.24%4,535,6091.08
Sep 03, 202670.6073.0065.8568.4068.39-3.12%6,498,3631.58
Sep 02, 202673.5074.8568.9070.6070.59-7.59%11,018,2752.79
Sep 01, 202679.9080.4576.4076.4076.39-9.96%4,285,7701.09
Aug 31, 202692.0093.0084.8584.8584.84-9.97%7,278,2611.89
Aug 28, 202694.5099.0091.5094.2594.23-0.16%7,790,9062.06
Aug 27, 2026100.10101.8094.0094.4094.38-6.63%15,968,8074.47
Aug 26, 202690.55101.1087.10101.10101.08+9.95%24,630,5887.74
Aug 25, 2026101.90103.2091.9091.9591.93-2.08%22,051,2447.79
Aug 24, 202693.9093.9093.9093.9093.88+9.95%1,433,8630.51