Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gediz Ambalaj Sanayi ve Ticaret A.S. (GEDZA.IS)

Istanbul - Istanbul Delayed Price. Currency in TRY
32.16+0.88 (+2.81%)
At close: 05:09PM TRT
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202231.4433.2231.4432.1632.161,718,253
Nov 24, 202232.2033.4431.0031.2831.282,633,109
Nov 23, 202230.0231.5229.0031.4831.481,683,665
Nov 22, 202229.0430.3628.8830.0030.001,374,676
Nov 21, 202228.6029.3028.1028.8828.88606,778
Nov 18, 202227.5028.5427.3828.4428.44405,848
Nov 17, 202227.8029.1826.5227.7827.78781,885
Nov 16, 202228.7428.9027.7827.8027.80625,175
Nov 15, 202229.4629.8228.4628.7628.76906,814
Nov 14, 202228.6830.1428.5229.4229.421,073,431
Nov 11, 202228.6029.3028.2828.6828.681,015,438
Nov 10, 202228.2828.9828.1028.4028.40607,532
Nov 09, 202229.3229.4028.2828.5028.501,040,623
Nov 08, 202230.7830.7829.4029.4029.401,428,386
Nov 07, 202230.3631.9430.3631.1831.182,457,843
Nov 04, 202228.9230.7228.5830.2830.281,951,161
Nov 03, 202229.0229.2828.5628.5828.58658,933
Nov 02, 202229.3229.7428.9629.0029.00848,044
Nov 01, 202228.7030.1828.3029.3029.30772,422
Oct 31, 202229.5229.5228.5428.6828.68753,737
Oct 28, 202229.7029.9829.2229.3429.34217,080
Oct 27, 202231.1032.3429.5629.6029.602,036,801
Oct 26, 202227.9030.6827.7630.6830.681,480,790
Oct 25, 202229.4629.5027.8827.9027.90733,704
Oct 24, 202228.7429.7628.3229.3829.381,036,726
Oct 21, 202229.1829.4827.8428.7228.72987,292
Oct 20, 202229.4229.4428.2029.1229.12856,344
Oct 19, 202228.0029.9827.7029.4229.421,385,101
Oct 18, 202227.2828.0626.8427.9627.961,318,266
Oct 17, 202226.9227.5026.7827.3027.30997,541
Oct 14, 202227.8427.8426.6026.8026.80825,789
Oct 13, 202227.6029.0027.4027.6427.641,411,743
Oct 12, 202226.5428.5026.3027.6027.601,491,283
Oct 11, 202227.0827.4226.2026.5226.52727,374
Oct 10, 202226.6627.3826.5026.9026.901,053,015
Oct 07, 202225.2026.6225.0426.3226.321,380,035
Oct 06, 202224.9225.2024.5825.1825.18700,224
Oct 05, 202224.2024.7224.1824.7224.72923,036
Oct 04, 202224.3624.4423.8824.1624.16400,378
Oct 03, 202223.7624.3423.6824.3224.32353,861
Sep 30, 202223.9624.0023.5023.7623.76232,832
Sep 29, 202224.2024.8423.1023.9023.90445,828
Sep 28, 202224.9024.9023.9824.1224.12452,604
Sep 27, 202225.7025.8024.5424.9824.98460,583
Sep 26, 202225.2825.9825.1825.7025.70624,813
Sep 23, 202224.8225.6624.5025.1825.181,101,859
Sep 22, 202223.6824.6423.6224.6224.62949,314
Sep 21, 202223.5223.8623.4023.6823.68365,761
Sep 20, 202223.6423.7423.2823.5023.50285,325
Sep 19, 202223.4424.2623.2823.5623.56523,241
Sep 16, 202223.6023.6023.2023.4223.42290,080
Sep 15, 202223.5023.8223.2223.5023.50438,657
Sep 14, 202223.1223.5622.9223.4023.40358,632
Sep 13, 202224.3824.3823.1823.4023.40632,002
Sep 12, 202224.0224.4823.8424.1624.16893,371
Sep 09, 202223.7224.0623.5823.9823.98511,667
Sep 08, 202223.6223.9023.4623.6023.60437,087
Sep 07, 202223.9624.0023.3423.5423.54416,366
Sep 06, 202224.3624.4623.7423.9423.94558,332
Sep 05, 202224.2424.6424.1424.3024.30619,963
Sep 02, 202223.9624.2223.7424.1024.10468,752
Sep 01, 202224.4224.4223.7023.9423.94381,101
Aug 31, 202224.3624.4824.0424.3224.32503,623
Aug 29, 202224.0024.2823.3824.1824.18490,223
Aug 26, 202224.1024.3423.7224.0024.00475,670
Aug 25, 202224.0024.4023.8824.0824.08492,874
Aug 24, 202224.7024.7423.7824.0224.02483,686
Aug 23, 202224.1424.7024.0424.5024.50527,459
Aug 22, 202224.0624.3023.7824.0224.02661,736
Aug 19, 202223.7824.2623.0024.0024.00465,475
Aug 18, 202224.2824.2823.2223.7423.74469,302
Aug 17, 202224.4024.8024.0024.1624.16420,026
Aug 16, 202224.2025.1823.6024.5824.581,255,168
Aug 15, 202225.6026.4624.8424.9024.90999,917
Aug 12, 202225.4825.7025.1625.4425.44482,776
Aug 11, 202225.2225.6424.7225.5025.50465,495
Aug 10, 202225.4425.5424.5225.2225.22537,238
Aug 09, 202225.0825.5824.6625.5625.56689,029
Aug 08, 202225.3025.4024.7825.0825.08447,492
Aug 05, 202225.5625.9824.9425.2225.22773,144
Aug 04, 202224.8026.1224.0225.5625.561,676,356
Aug 03, 202222.8225.0422.7824.7824.782,273,672
Aug 02, 202223.0823.1622.5022.7822.78304,514
Aug 01, 202222.4223.2022.4222.9622.96554,213
Jul 29, 202222.5622.6822.3222.4222.42271,064
Jul 28, 202222.3422.6022.3222.5622.56230,871
Jul 27, 202222.7022.7422.2222.3422.34255,695
Jul 26, 202223.1023.2022.0222.6422.64422,084
Jul 25, 202223.1623.3022.9623.0423.04348,117
Jul 22, 202223.2823.6222.9423.1223.12579,833
Jul 21, 202223.4423.8823.0423.2423.24456,628
Jul 20, 202223.6023.9223.0423.4423.44714,789
Jul 19, 202222.7623.4822.4823.4823.48600,532
Jul 18, 202222.3422.9422.2622.7222.72568,416
Jul 14, 202221.8822.5621.7422.2422.24564,768
Jul 13, 202221.8822.1821.6421.7421.74220,426
Jul 08, 202221.7622.1821.7021.8421.84126,896
Jul 07, 202221.8021.8821.6221.7621.76156,428
Jul 06, 202221.9021.9821.4021.7021.70285,877
Jul 05, 202222.2023.1021.7021.7221.721,164,039
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement