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
29.94-1.04 (-3.36%)
At close: 05:09PM TRT
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202331.0031.3229.5829.9429.94224,264
Jan 30, 202330.1031.7629.8030.9830.98350,333
Jan 27, 202330.5630.6629.3830.0830.08195,222
Jan 26, 202330.8031.4830.3030.5630.56231,672
Jan 25, 202331.1031.7029.7430.7030.70182,134
Jan 24, 202332.4832.6831.0431.0431.04156,687
Jan 23, 202333.2233.7432.2232.4632.46209,031
Jan 20, 202332.9833.2432.4033.1633.16232,361
Jan 19, 202333.9833.9832.5032.6832.68352,181
Jan 18, 202334.3234.9433.3033.8833.88281,965
Jan 17, 202332.8035.1032.6434.3034.30386,976
Jan 16, 202331.1232.8831.0232.7432.74204,303
Jan 13, 202330.3431.2628.8431.0231.02219,943
Jan 12, 202330.3231.0428.0230.2630.26342,163
Jan 11, 202333.1033.3230.0030.0030.00229,765
Jan 10, 202334.0034.5032.8833.1633.16245,717
Jan 09, 202334.8035.0033.3034.0034.00292,402
Jan 06, 202333.0234.9831.8034.7034.70280,343
Jan 05, 202335.5035.7233.5034.5034.50257,170
Jan 04, 202336.1236.5235.3035.5035.50303,220
Jan 03, 202337.5637.5635.9036.1236.12323,820
Jan 02, 202336.9238.1036.9237.5037.50248,820
Dec 30, 202236.7637.4835.0036.8836.88266,483
Dec 29, 202235.9037.0035.6836.4436.44335,130
Dec 28, 202237.3637.6235.3635.9035.90416,367
Dec 27, 202238.0438.4036.3037.3037.30629,475
Dec 26, 202239.1039.7037.5038.0438.04711,509
Dec 23, 202236.2039.5436.0238.9038.901,259,324
Dec 22, 202235.9637.3235.8836.2036.20582,538
Dec 21, 202236.0636.8235.7635.8635.86539,716
Dec 20, 202236.2836.6835.6036.0236.02673,607
Dec 19, 202235.1436.3034.6436.2236.22820,899
Dec 16, 202235.1035.6834.8635.0835.08135,448
Dec 15, 202236.1036.7234.5235.0435.04638,037
Dec 14, 202234.8036.9834.2436.2036.201,196,596
Dec 13, 202234.1635.9034.0634.7434.74738,909
Dec 12, 202233.7035.5233.7034.2634.26993,088
Dec 09, 202233.0033.7832.8033.4833.48442,043
Dec 08, 202233.0233.4031.9033.0633.06526,032
Dec 07, 202235.1835.2433.0233.0233.02636,108
Dec 06, 202236.0837.7235.1635.1635.16864,555
Dec 05, 202237.1437.3035.4636.0036.00825,287
Dec 02, 202234.7037.5033.8037.1037.101,481,960
Dec 01, 202233.2634.7433.2234.5034.501,129,476
Nov 30, 202233.2634.0632.7633.1033.10676,530
Nov 29, 202234.4434.4832.7233.3233.32871,590
Nov 28, 202232.4834.9432.2434.3834.381,324,291
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement