Global Menkul Degerler Anonim Sirketi (IST:GLBMD)
Turkey
· Delayed Price · Currency is TRY 13.90
-0.42 (-2.93%)
At close: Sep 3, 2025
IST:GLBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.76 | 14.90 | 13.60 | 14.32 | - | -3.24% | 871,913 |
| Sep 1, 2025 | 13.65 | 14.88 | 13.64 | 14.80 | - | 8.42% | 1,301,187 |
| Aug 29, 2025 | 13.49 | 13.78 | 12.91 | 13.65 | - | 1.19% | 480,814 |
| Aug 28, 2025 | 13.50 | 14.00 | 13.34 | 13.49 | - | -1.39% | 731,268 |
| Aug 27, 2025 | 14.04 | 14.05 | 13.59 | 13.68 | - | -2.56% | 530,796 |
| Aug 26, 2025 | 13.94 | 14.73 | 13.70 | 14.04 | - | 0.29% | 1,153,474 |
| Aug 25, 2025 | 14.09 | 14.75 | 13.42 | 14.00 | - | -6.10% | 783,548 |
| Aug 22, 2025 | 15.08 | 15.34 | 13.96 | 14.91 | - | -3.74% | 554,028 |
| Aug 21, 2025 | 15.91 | 16.08 | 15.12 | 15.49 | - | -2.64% | 832,209 |
| Aug 20, 2025 | 15.50 | 16.00 | 15.10 | 15.91 | - | 2.12% | 972,965 |
| Aug 19, 2025 | 14.82 | 15.71 | 14.11 | 15.58 | - | 5.06% | 1,431,706 |
| Aug 18, 2025 | 15.60 | 16.18 | 14.83 | 14.83 | - | -4.87% | 1,258,990 |
| Aug 15, 2025 | 14.00 | 15.70 | 13.50 | 15.59 | - | 8.26% | 2,256,531 |
| Aug 14, 2025 | 14.18 | 15.02 | 13.87 | 14.40 | - | 5.19% | 2,079,315 |
| Aug 13, 2025 | 12.44 | 13.69 | 12.44 | 13.69 | - | 9.96% | 1,819,269 |
| Aug 12, 2025 | 12.15 | 12.61 | 11.80 | 12.45 | - | 2.47% | 604,060 |
| Aug 11, 2025 | 12.05 | 12.20 | 11.77 | 12.15 | - | 0.16% | 646,630 |
| Aug 8, 2025 | 11.81 | 12.16 | 11.76 | 12.13 | - | 0.50% | 583,195 |
| Aug 7, 2025 | 12.30 | 12.38 | 11.82 | 12.07 | - | -3.29% | 1,471,167 |
| Aug 6, 2025 | 12.60 | 12.65 | 12.41 | 12.48 | - | -0.72% | 435,829 |
| Aug 5, 2025 | 12.64 | 12.70 | 12.50 | 12.57 | - | -0.55% | 710,796 |
| Aug 4, 2025 | 12.70 | 12.80 | 12.31 | 12.64 | - | -0.47% | 919,580 |
| Aug 1, 2025 | 12.70 | 12.80 | 12.47 | 12.70 | - | - | 285,313 |
| Jul 31, 2025 | 12.85 | 13.03 | 12.41 | 12.70 | - | -1.17% | 408,577 |
| Jul 30, 2025 | 13.10 | 13.10 | 12.55 | 12.85 | - | -1.91% | 570,199 |
| Jul 29, 2025 | 12.75 | 13.28 | 12.51 | 13.10 | - | 2.75% | 1,144,323 |
| Jul 28, 2025 | 12.64 | 12.80 | 12.13 | 12.75 | - | 0.87% | 1,111,601 |
| Jul 25, 2025 | 12.30 | 13.11 | 12.30 | 12.64 | - | 2.76% | 1,384,325 |
| Jul 24, 2025 | 11.72 | 12.49 | 11.70 | 12.30 | - | 2.67% | 1,255,834 |
| Jul 23, 2025 | 11.61 | 12.00 | 11.22 | 11.98 | - | 1.44% | 803,017 |
| Jul 22, 2025 | 11.14 | 11.90 | 11.06 | 11.81 | - | 6.30% | 1,526,704 |
| Jul 21, 2025 | 11.06 | 11.22 | 11.00 | 11.11 | - | 0.54% | 799,530 |
| Jul 18, 2025 | 11.13 | 11.17 | 10.85 | 11.05 | - | -0.54% | 360,462 |
| Jul 17, 2025 | 10.98 | 11.20 | 10.90 | 11.11 | - | 0.91% | 311,222 |
| Jul 16, 2025 | 11.10 | 11.21 | 10.60 | 11.01 | - | -1.17% | 465,777 |
| Jul 14, 2025 | 10.46 | 11.54 | 10.46 | 11.14 | - | 1.36% | 668,022 |
| Jul 11, 2025 | 10.96 | 11.25 | 10.74 | 10.99 | - | -0.54% | 411,761 |
| Jul 10, 2025 | 10.75 | 11.13 | 10.66 | 11.05 | - | 2.31% | 859,669 |
| Jul 9, 2025 | 10.53 | 10.94 | 10.53 | 10.80 | - | 2.56% | 424,490 |
| Jul 8, 2025 | 10.50 | 10.63 | 10.34 | 10.53 | - | 0.10% | 308,240 |
| Jul 7, 2025 | 10.67 | 10.73 | 10.24 | 10.52 | - | -1.96% | 433,518 |
| Jul 4, 2025 | 10.82 | 10.82 | 10.60 | 10.73 | - | -1.01% | 448,630 |
| Jul 3, 2025 | 10.78 | 10.95 | 10.69 | 10.84 | - | -0.46% | 373,667 |
| Jul 2, 2025 | 10.79 | 11.06 | 10.70 | 10.89 | - | -1.63% | 733,372 |
| Jul 1, 2025 | 10.78 | 11.26 | 10.60 | 11.07 | - | 0.91% | 751,339 |
| Jun 30, 2025 | 11.10 | 11.17 | 10.67 | 10.97 | - | -1.88% | 611,782 |
| Jun 27, 2025 | 11.30 | 11.71 | 10.74 | 11.18 | - | -3.20% | 1,160,872 |
| Jun 26, 2025 | 10.85 | 11.59 | 10.41 | 11.55 | - | 6.35% | 1,992,364 |
| Jun 25, 2025 | 10.04 | 10.99 | 10.00 | 10.86 | - | 6.89% | 1,237,103 |
| Jun 24, 2025 | 9.90 | 10.20 | 9.78 | 10.16 | - | 2.11% | 418,769 |