Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S. (GESAN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 02:26PM TRT. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 54.20 | 54.80 | 52.00 | 52.15 | 52.15 | 3,034,989 |
| 14 June 2024 | 53.45 | 53.90 | 52.10 | 53.05 | 53.05 | 4,901,539 |
| 13 June 2024 | 53.80 | 55.30 | 52.75 | 53.05 | 53.05 | 3,601,453 |
| 12 June 2024 | 54.15 | 54.40 | 52.55 | 53.65 | 53.65 | 3,409,770 |
| 11 June 2024 | 55.60 | 55.85 | 53.55 | 54.00 | 54.00 | 3,195,713 |
| 10 June 2024 | 55.95 | 56.45 | 54.50 | 54.70 | 54.70 | 3,431,091 |
| 07 June 2024 | 57.95 | 58.40 | 56.15 | 57.00 | 57.00 | 2,568,505 |
| 06 June 2024 | 58.20 | 59.55 | 57.70 | 57.70 | 57.70 | 2,834,666 |
| 05 June 2024 | 59.90 | 60.20 | 57.50 | 58.10 | 58.10 | 2,985,522 |
| 04 June 2024 | 60.00 | 60.55 | 59.60 | 59.60 | 59.60 | 2,048,111 |
| 03 June 2024 | 60.60 | 62.00 | 59.30 | 59.75 | 59.75 | 3,990,834 |
| 31 May 2024 | 60.30 | 62.70 | 59.55 | 60.10 | 60.10 | 15,940,895 |
| 30 May 2024 | 59.50 | 60.30 | 58.70 | 59.70 | 59.70 | 2,671,004 |
| 29 May 2024 | 60.80 | 61.30 | 59.40 | 59.40 | 59.40 | 2,815,417 |
| 28 May 2024 | 61.35 | 62.00 | 60.15 | 60.75 | 60.75 | 3,273,177 |
| 27 May 2024 | 63.25 | 64.70 | 61.35 | 61.35 | 61.35 | 5,213,205 |
| 24 May 2024 | 65.55 | 66.00 | 62.30 | 62.65 | 62.65 | 8,499,344 |
| 23 May 2024 | 68.90 | 70.25 | 66.40 | 66.60 | 66.60 | 3,822,967 |
| 22 May 2024 | 68.00 | 70.60 | 68.00 | 68.80 | 68.80 | 4,181,762 |
| 21 May 2024 | 69.10 | 69.60 | 67.55 | 67.75 | 67.75 | 3,925,729 |
| 20 May 2024 | 70.50 | 70.55 | 69.00 | 69.00 | 69.00 | 3,759,518 |
| 17 May 2024 | 70.75 | 71.30 | 70.40 | 70.60 | 70.60 | 3,223,228 |
| 16 May 2024 | 70.85 | 71.35 | 69.80 | 70.50 | 70.50 | 2,916,109 |
| 15 May 2024 | 72.00 | 73.35 | 70.45 | 70.45 | 70.45 | 4,600,874 |
| 14 May 2024 | 70.70 | 73.15 | 69.50 | 73.15 | 73.15 | 4,151,987 |
| 13 May 2024 | 71.50 | 71.60 | 68.70 | 70.70 | 70.70 | 3,702,145 |
| 10 May 2024 | 72.75 | 72.85 | 71.15 | 71.15 | 71.15 | 2,928,729 |
| 09 May 2024 | 73.95 | 74.65 | 72.00 | 72.70 | 72.70 | 2,947,532 |
| 08 May 2024 | 74.70 | 75.00 | 73.05 | 73.20 | 73.20 | 2,636,347 |
| 07 May 2024 | 75.80 | 77.00 | 73.25 | 74.40 | 74.40 | 4,295,293 |
| 06 May 2024 | 78.45 | 78.45 | 75.35 | 75.65 | 75.65 | 8,983,557 |
| 03 May 2024 | 74.30 | 79.45 | 74.30 | 79.40 | 79.40 | 12,008,725 |
| 02 May 2024 | 71.65 | 76.00 | 71.65 | 73.35 | 73.35 | 9,507,448 |
| 30 Apr 2024 | 72.60 | 72.70 | 71.05 | 71.05 | 71.05 | 2,447,158 |
| 29 Apr 2024 | 73.75 | 74.40 | 71.90 | 72.40 | 72.40 | 3,188,856 |
| 26 Apr 2024 | 74.20 | 75.10 | 72.80 | 73.60 | 73.60 | 4,744,309 |
| 25 Apr 2024 | 75.55 | 76.65 | 73.50 | 73.80 | 73.80 | 4,173,366 |
| 24 Apr 2024 | 74.50 | 78.20 | 74.50 | 75.10 | 75.10 | 5,389,859 |
| 22 Apr 2024 | 71.10 | 77.25 | 71.10 | 74.05 | 74.05 | 5,874,015 |
| 19 Apr 2024 | 68.10 | 71.00 | 68.00 | 71.00 | 71.00 | 3,152,366 |
| 18 Apr 2024 | 69.65 | 70.35 | 68.35 | 69.40 | 69.40 | 2,733,095 |
| 17 Apr 2024 | 70.50 | 71.90 | 69.00 | 69.40 | 69.40 | 2,852,251 |
| 16 Apr 2024 | 71.65 | 72.10 | 69.65 | 70.40 | 70.40 | 3,839,086 |
| 15 Apr 2024 | 73.00 | 74.15 | 71.60 | 72.30 | 72.30 | 4,698,399 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 71.00 | 74.65 | 71.00 | 74.25 | 74.25 | 4,384,456 |
| 05 Apr 2024 | 66.50 | 71.00 | 66.50 | 71.00 | 71.00 | 3,482,117 |
| 04 Apr 2024 | 67.30 | 68.20 | 65.90 | 66.20 | 66.20 | 2,909,897 |
| 03 Apr 2024 | 67.55 | 70.40 | 66.45 | 67.00 | 67.00 | 3,875,744 |
| 02 Apr 2024 | 72.00 | 72.95 | 67.20 | 67.20 | 67.20 | 5,122,711 |
| 01 Apr 2024 | 74.30 | 77.20 | 70.75 | 70.75 | 70.75 | 16,384,868 |
| 29 Mar 2024 | 69.00 | 71.60 | 67.25 | 70.20 | 70.20 | 7,358,454 |
| 28 Mar 2024 | 64.40 | 68.70 | 64.20 | 68.30 | 68.30 | 3,703,170 |
| 27 Mar 2024 | 65.55 | 65.80 | 63.95 | 64.20 | 64.20 | 3,279,542 |
| 26 Mar 2024 | 67.00 | 67.40 | 64.65 | 64.85 | 64.85 | 3,412,075 |
| 25 Mar 2024 | 67.40 | 69.35 | 66.45 | 66.95 | 66.95 | 4,280,124 |
| 22 Mar 2024 | 67.20 | 68.90 | 67.00 | 67.40 | 67.40 | 3,966,287 |
| 21 Mar 2024 | 68.85 | 69.85 | 66.90 | 67.10 | 67.10 | 4,703,417 |
| 20 Mar 2024 | 69.15 | 70.85 | 68.50 | 68.50 | 68.50 | 3,723,607 |
| 19 Mar 2024 | 67.60 | 69.35 | 66.50 | 69.15 | 69.15 | 3,073,093 |
| 18 Mar 2024 | 70.20 | 70.25 | 67.55 | 67.55 | 67.55 | 3,529,006 |
| 15 Mar 2024 | 71.00 | 71.55 | 69.60 | 70.15 | 70.15 | 4,014,992 |
| 14 Mar 2024 | 69.95 | 72.35 | 69.65 | 71.00 | 71.00 | 6,135,251 |
| 13 Mar 2024 | 70.10 | 71.55 | 69.20 | 69.20 | 69.20 | 4,613,772 |
| 12 Mar 2024 | 71.75 | 71.80 | 69.45 | 70.10 | 70.10 | 4,203,217 |
| 11 Mar 2024 | 75.25 | 75.40 | 71.50 | 71.65 | 71.65 | 4,031,611 |
| 08 Mar 2024 | 73.75 | 74.25 | 71.80 | 72.90 | 72.90 | 4,151,894 |
| 07 Mar 2024 | 71.10 | 73.75 | 71.10 | 73.75 | 73.75 | 5,323,430 |
| 06 Mar 2024 | 73.10 | 73.60 | 70.80 | 70.95 | 70.95 | 5,496,177 |
| 05 Mar 2024 | 74.05 | 75.00 | 72.75 | 73.10 | 73.10 | 5,727,774 |
| 04 Mar 2024 | 77.00 | 77.15 | 73.90 | 74.00 | 74.00 | 5,704,929 |
| 01 Mar 2024 | 77.95 | 78.70 | 76.50 | 76.70 | 76.70 | 5,418,406 |
| 29 Feb 2024 | 77.00 | 78.45 | 76.30 | 77.50 | 77.50 | 6,054,771 |
| 28 Feb 2024 | 80.00 | 80.45 | 77.00 | 77.00 | 77.00 | 7,776,175 |
| 27 Feb 2024 | 84.10 | 84.40 | 79.95 | 80.40 | 80.40 | 7,921,029 |
| 26 Feb 2024 | 84.30 | 85.70 | 83.30 | 83.60 | 83.60 | 12,494,453 |
| 23 Feb 2024 | 82.10 | 86.55 | 81.90 | 83.45 | 83.45 | 11,942,466 |
| 22 Feb 2024 | 81.80 | 82.50 | 81.05 | 81.90 | 81.90 | 7,126,641 |
| 21 Feb 2024 | 82.95 | 83.65 | 80.75 | 81.30 | 81.30 | 7,138,059 |
| 20 Feb 2024 | 80.50 | 83.65 | 79.90 | 82.30 | 82.30 | 8,011,422 |
| 19 Feb 2024 | 82.95 | 83.80 | 80.35 | 80.50 | 80.50 | 6,020,625 |
| 16 Feb 2024 | 82.55 | 83.70 | 81.00 | 81.90 | 81.90 | 6,088,499 |
| 15 Feb 2024 | 81.80 | 83.65 | 81.70 | 82.45 | 82.45 | 5,375,836 |
| 14 Feb 2024 | 81.35 | 82.00 | 79.00 | 81.15 | 81.15 | 6,751,990 |
| 13 Feb 2024 | 85.60 | 85.75 | 81.35 | 81.35 | 81.35 | 7,059,469 |
| 12 Feb 2024 | 86.50 | 87.20 | 84.80 | 85.30 | 85.30 | 6,814,281 |
| 09 Feb 2024 | 86.65 | 87.55 | 84.95 | 85.35 | 85.35 | 5,633,933 |
| 08 Feb 2024 | 89.15 | 90.40 | 86.05 | 86.40 | 86.40 | 11,681,777 |
| 07 Feb 2024 | 84.10 | 91.35 | 83.10 | 89.00 | 89.00 | 18,890,538 |
| 06 Feb 2024 | 81.00 | 86.25 | 81.00 | 84.00 | 84.00 | 11,541,893 |
| 05 Feb 2024 | 79.95 | 82.10 | 79.95 | 80.90 | 80.90 | 6,560,910 |
| 02 Feb 2024 | 78.50 | 80.90 | 77.45 | 79.10 | 79.10 | 8,749,276 |
| 01 Feb 2024 | 77.85 | 80.60 | 75.60 | 78.15 | 78.15 | 7,654,601 |
| 31 Jan 2024 | 75.35 | 81.20 | 74.25 | 77.80 | 77.80 | 12,636,374 |
| 30 Jan 2024 | 76.20 | 77.50 | 75.00 | 75.35 | 75.35 | 5,976,629 |
| 29 Jan 2024 | 74.20 | 76.50 | 74.20 | 75.75 | 75.75 | 10,679,375 |
| 26 Jan 2024 | 71.30 | 74.00 | 71.05 | 73.00 | 73.00 | 9,302,128 |
| 25 Jan 2024 | 70.50 | 72.00 | 70.35 | 71.25 | 71.25 | 3,547,084 |
| 24 Jan 2024 | 69.90 | 71.00 | 68.75 | 70.20 | 70.20 | 4,351,948 |
| 23 Jan 2024 | 70.90 | 71.95 | 69.50 | 69.50 | 69.50 | 4,898,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.