Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey
· Delayed Price · Currency is TRY 161.90
+0.40 (0.25%)
Last updated: Dec 5, 2025, 2:31 PM GMT+3
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 164.80 | 167.40 | 160.80 | 161.50 | 161.50 | -1.28% | 1,839,760 |
| Dec 3, 2025 | 166.10 | 167.50 | 163.60 | 163.60 | 163.60 | -1.27% | 1,577,979 |
| Dec 2, 2025 | 169.30 | 170.70 | 164.90 | 165.70 | 165.70 | -2.13% | 1,995,234 |
| Dec 1, 2025 | 170.20 | 171.80 | 169.10 | 169.30 | 169.30 | -0.76% | 1,067,262 |
| Nov 28, 2025 | 170.70 | 171.90 | 168.80 | 170.60 | 170.60 | -0.18% | 520,735 |
| Nov 27, 2025 | 171.00 | 172.40 | 170.70 | 170.90 | 170.90 | 0.47% | 504,401 |
| Nov 26, 2025 | 173.30 | 173.30 | 170.00 | 170.10 | 170.10 | -1.33% | 542,273 |
| Nov 25, 2025 | 176.60 | 176.60 | 171.50 | 172.40 | 172.40 | -2.38% | 939,034 |
| Nov 24, 2025 | 172.80 | 177.00 | 170.70 | 176.60 | 176.60 | 2.08% | 1,242,919 |
| Nov 21, 2025 | 172.50 | 176.00 | 171.00 | 173.00 | 173.00 | - | 1,046,028 |
| Nov 20, 2025 | 174.70 | 176.60 | 172.20 | 173.00 | 173.00 | -0.17% | 831,142 |
| Nov 19, 2025 | 171.00 | 173.80 | 170.00 | 173.30 | 173.30 | 1.76% | 1,266,016 |
| Nov 18, 2025 | 172.10 | 172.20 | 168.90 | 170.30 | 170.30 | -1.05% | 1,063,972 |
| Nov 17, 2025 | 171.10 | 174.80 | 170.50 | 172.10 | 172.10 | 1.77% | 1,117,345 |
| Nov 14, 2025 | 172.40 | 172.90 | 164.00 | 169.10 | 169.10 | -1.86% | 1,377,365 |
| Nov 13, 2025 | 172.10 | 176.00 | 171.10 | 172.30 | 172.30 | 0.17% | 1,382,281 |
| Nov 12, 2025 | 178.00 | 178.20 | 168.00 | 172.00 | 172.00 | -1.71% | 2,149,128 |
| Nov 11, 2025 | 188.40 | 188.60 | 172.60 | 175.00 | 175.00 | -6.67% | 2,583,978 |
| Nov 10, 2025 | 187.00 | 190.20 | 185.00 | 187.50 | 187.50 | 1.85% | 1,820,122 |
| Nov 7, 2025 | 193.50 | 194.20 | 184.00 | 184.10 | 184.10 | -4.36% | 1,507,757 |
| Nov 6, 2025 | 194.10 | 195.00 | 192.50 | 192.50 | 192.50 | -0.62% | 839,559 |
| Nov 5, 2025 | 193.20 | 195.80 | 190.70 | 193.70 | 193.70 | 0.73% | 1,477,493 |
| Nov 4, 2025 | 194.20 | 194.80 | 190.80 | 192.30 | 192.30 | -0.88% | 1,046,575 |
| Nov 3, 2025 | 197.10 | 197.90 | 193.80 | 194.00 | 194.00 | -0.72% | 1,637,875 |
| Oct 31, 2025 | 191.00 | 198.30 | 190.70 | 195.40 | 195.40 | 4.55% | 3,808,403 |
| Oct 30, 2025 | 188.60 | 190.00 | 186.60 | 186.90 | 186.90 | -0.53% | 1,698,039 |
| Oct 28, 2025 | 188.40 | 190.10 | 185.50 | 187.90 | 187.90 | -0.27% | 570,796 |
| Oct 27, 2025 | 191.00 | 191.20 | 186.10 | 188.40 | 188.40 | -1.36% | 1,452,907 |
| Oct 24, 2025 | 184.60 | 191.90 | 184.60 | 191.00 | 191.00 | 3.92% | 2,434,213 |
| Oct 23, 2025 | 185.00 | 186.10 | 182.60 | 183.80 | 183.80 | -0.38% | 1,030,882 |
| Oct 22, 2025 | 185.00 | 187.60 | 184.00 | 184.50 | 184.50 | - | 1,604,987 |
| Oct 21, 2025 | 185.20 | 188.10 | 184.10 | 184.50 | 184.50 | -0.81% | 1,582,211 |
| Oct 20, 2025 | 184.60 | 187.20 | 182.20 | 186.00 | 186.00 | 2.20% | 1,329,132 |
| Oct 17, 2025 | 189.70 | 189.70 | 178.90 | 182.00 | 182.00 | -4.11% | 2,237,824 |
| Oct 16, 2025 | 184.90 | 193.40 | 183.80 | 189.80 | 189.80 | 2.48% | 2,242,004 |
| Oct 15, 2025 | 185.00 | 188.70 | 184.00 | 185.20 | 185.20 | 0.82% | 1,679,215 |
| Oct 14, 2025 | 186.50 | 188.20 | 183.50 | 183.70 | 183.70 | -1.18% | 2,424,068 |
| Oct 13, 2025 | 180.40 | 186.60 | 180.40 | 185.90 | 185.90 | - | 1,458,599 |
| Oct 10, 2025 | 186.80 | 188.20 | 183.70 | 185.90 | 185.90 | -0.38% | 1,596,638 |
| Oct 9, 2025 | 187.20 | 190.90 | 185.10 | 186.60 | 186.60 | 0.38% | 1,894,055 |
| Oct 8, 2025 | 184.40 | 188.00 | 182.70 | 185.90 | 185.90 | 1.31% | 1,841,714 |
| Oct 7, 2025 | 180.00 | 185.90 | 180.00 | 183.50 | 183.50 | 3.21% | 2,380,631 |
| Oct 6, 2025 | 182.50 | 184.00 | 177.50 | 177.80 | 177.80 | -1.98% | 1,527,851 |
| Oct 3, 2025 | 182.50 | 186.10 | 180.30 | 181.40 | 181.40 | -0.38% | 2,759,406 |
| Oct 2, 2025 | 177.10 | 184.00 | 177.10 | 182.10 | 182.10 | 3.11% | 2,411,490 |
| Oct 1, 2025 | 175.20 | 178.80 | 172.60 | 176.60 | 176.60 | 0.80% | 2,525,086 |
| Sep 30, 2025 | 177.80 | 180.00 | 174.80 | 175.20 | 175.20 | -0.40% | 1,576,282 |
| Sep 29, 2025 | 181.90 | 182.30 | 175.90 | 175.90 | 175.90 | -3.67% | 2,743,158 |
| Sep 26, 2025 | 184.80 | 189.70 | 182.60 | 182.60 | 182.60 | -0.49% | 2,726,015 |
| Sep 25, 2025 | 188.00 | 188.50 | 182.70 | 183.50 | 183.50 | -0.60% | 2,307,080 |