Garanti Yatirim Ortakligi A.S. (GRNYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 9.75 | 10.18 | 9.65 | 10.02 | 10.02 | 3,482,921 |
| 20 June 2024 | 9.71 | 9.76 | 9.61 | 9.68 | 9.68 | 2,159,301 |
| 14 June 2024 | 9.76 | 9.77 | 9.55 | 9.67 | 9.67 | 1,309,456 |
| 13 June 2024 | 9.67 | 9.86 | 9.61 | 9.74 | 9.74 | 1,598,655 |
| 12 June 2024 | 9.89 | 9.97 | 9.66 | 9.67 | 9.67 | 2,267,526 |
| 11 June 2024 | 10.41 | 10.56 | 10.03 | 10.03 | 10.03 | 11,130,351 |
| 10 June 2024 | 11.38 | 11.70 | 11.06 | 11.14 | 11.14 | 4,753,584 |
| 07 June 2024 | 11.25 | 11.82 | 11.09 | 11.30 | 11.30 | 6,870,553 |
| 06 June 2024 | 11.08 | 11.28 | 10.82 | 11.16 | 11.16 | 3,247,705 |
| 05 June 2024 | 11.43 | 11.49 | 10.98 | 11.10 | 11.10 | 3,048,790 |
| 04 June 2024 | 11.33 | 11.85 | 11.33 | 11.42 | 11.42 | 4,643,837 |
| 03 June 2024 | 11.19 | 11.63 | 11.08 | 11.34 | 11.34 | 4,216,118 |
| 31 May 2024 | 11.18 | 11.40 | 11.10 | 11.19 | 11.19 | 3,019,573 |
| 30 May 2024 | 11.26 | 11.39 | 11.13 | 11.15 | 11.15 | 1,474,477 |
| 29 May 2024 | 11.16 | 11.63 | 11.06 | 11.26 | 11.26 | 2,822,318 |
| 28 May 2024 | 11.35 | 11.45 | 11.09 | 11.16 | 11.16 | 1,174,793 |
| 27 May 2024 | 11.29 | 11.45 | 10.97 | 11.32 | 11.32 | 2,537,374 |
| 24 May 2024 | 11.29 | 11.40 | 11.13 | 11.19 | 11.19 | 1,552,739 |
| 23 May 2024 | 11.39 | 11.50 | 11.20 | 11.21 | 11.21 | 2,164,726 |
| 22 May 2024 | 11.47 | 11.57 | 11.31 | 11.40 | 11.40 | 2,174,919 |
| 21 May 2024 | 11.40 | 11.60 | 11.20 | 11.47 | 11.47 | 3,767,915 |
| 20 May 2024 | 11.52 | 11.60 | 11.24 | 11.30 | 11.30 | 3,123,716 |
| 17 May 2024 | 11.70 | 11.76 | 11.16 | 11.52 | 11.52 | 3,893,273 |
| 16 May 2024 | 11.49 | 12.19 | 10.90 | 11.58 | 11.58 | 12,323,389 |
| 15 May 2024 | 11.25 | 12.43 | 11.25 | 11.49 | 11.49 | 8,772,322 |
| 14 May 2024 | 11.56 | 11.62 | 10.99 | 11.30 | 11.30 | 3,222,598 |
| 13 May 2024 | 11.21 | 12.10 | 11.21 | 11.56 | 11.56 | 5,168,841 |
| 10 May 2024 | 10.82 | 11.30 | 10.46 | 11.20 | 11.20 | 2,753,135 |
| 09 May 2024 | 11.29 | 11.30 | 10.73 | 10.90 | 10.90 | 2,038,240 |
| 08 May 2024 | 11.04 | 11.31 | 10.90 | 11.18 | 11.18 | 2,701,550 |
| 07 May 2024 | 11.02 | 11.25 | 10.84 | 11.04 | 11.04 | 3,304,671 |
| 06 May 2024 | 10.81 | 11.84 | 10.80 | 11.00 | 11.00 | 6,882,997 |
| 03 May 2024 | 10.78 | 11.08 | 10.50 | 10.80 | 10.80 | 6,395,176 |
| 02 May 2024 | 10.33 | 10.89 | 10.27 | 10.78 | 10.78 | 5,185,991 |
| 30 Apr 2024 | 10.30 | 10.50 | 10.17 | 10.31 | 10.31 | 10,255,385 |
| 29 Apr 2024 | 10.30 | 10.62 | 10.17 | 10.28 | 10.28 | 7,977,805 |
| 26 Apr 2024 | 10.23 | 10.50 | 10.15 | 10.29 | 10.29 | 6,618,375 |
| 25 Apr 2024 | 10.44 | 10.44 | 10.11 | 10.22 | 10.22 | 4,925,444 |
| 24 Apr 2024 | 10.04 | 10.53 | 9.97 | 10.30 | 10.30 | 11,128,842 |
| 22 Apr 2024 | 10.15 | 10.31 | 10.00 | 10.08 | 10.08 | 21,059,884 |
| 19 Apr 2024 | 10.00 | 10.84 | 9.85 | 10.12 | 10.12 | 14,093,188 |
| 18 Apr 2024 | 10.30 | 10.69 | 9.85 | 10.04 | 10.04 | 12,711,440 |
| 17 Apr 2024 | 11.39 | 11.81 | 10.45 | 10.45 | 10.45 | 28,457,059 |
| 16 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1,355,040 |
| 15 Apr 2024 | 14.33 | 15.12 | 12.90 | 12.90 | 12.90 | 18,630,007 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 997,174 |
| 05 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2,254,373 |
| 04 Apr 2024 | 10.09 | 10.78 | 9.97 | 10.78 | 10.78 | 7,228,897 |
| 03 Apr 2024 | 10.29 | 10.30 | 9.45 | 9.80 | 9.80 | 6,951,454 |
| 02 Apr 2024 | 10.90 | 11.29 | 10.37 | 10.40 | 10.40 | 4,140,327 |
| 01 Apr 2024 | 10.40 | 11.10 | 10.31 | 10.78 | 10.78 | 4,042,032 |
| 29 Mar 2024 | 10.50 | 10.61 | 9.91 | 10.40 | 10.40 | 1,260,267 |
| 28 Mar 2024 | 9.80 | 10.55 | 9.70 | 10.30 | 10.30 | 1,432,095 |
| 27 Mar 2024 | 10.00 | 10.06 | 9.50 | 9.89 | 9.89 | 881,609 |
| 26 Mar 2024 | 10.02 | 10.44 | 9.80 | 9.97 | 9.97 | 1,309,311 |
| 25 Mar 2024 | 10.19 | 10.76 | 9.80 | 10.02 | 10.02 | 2,038,467 |
| 22 Mar 2024 | 9.35 | 10.28 | 9.27 | 10.20 | 10.20 | 3,602,026 |
| 21 Mar 2024 | 9.93 | 9.96 | 9.26 | 9.35 | 9.35 | 1,470,993 |
| 20 Mar 2024 | 10.05 | 10.24 | 9.74 | 9.92 | 9.92 | 2,137,435 |
| 19 Mar 2024 | 10.10 | 10.51 | 9.60 | 10.12 | 10.12 | 2,929,122 |
| 18 Mar 2024 | 10.07 | 10.07 | 9.64 | 10.07 | 10.07 | 2,778,897 |
| 15 Mar 2024 | 8.85 | 9.17 | 8.65 | 9.16 | 9.16 | 1,762,681 |
| 14 Mar 2024 | 8.75 | 8.87 | 8.61 | 8.75 | 8.75 | 467,060 |
| 13 Mar 2024 | 8.60 | 9.10 | 8.44 | 8.70 | 8.70 | 1,004,370 |
| 12 Mar 2024 | 8.74 | 8.90 | 8.46 | 8.53 | 8.53 | 540,104 |
| 11 Mar 2024 | 8.76 | 9.09 | 8.51 | 8.74 | 8.74 | 725,951 |
| 08 Mar 2024 | 8.57 | 8.99 | 8.42 | 8.79 | 8.79 | 1,713,667 |
| 07 Mar 2024 | 8.20 | 8.70 | 8.20 | 8.57 | 8.57 | 786,716 |
| 06 Mar 2024 | 8.54 | 8.58 | 8.15 | 8.20 | 8.20 | 736,460 |
| 05 Mar 2024 | 8.80 | 8.88 | 8.46 | 8.61 | 8.61 | 1,072,888 |
| 04 Mar 2024 | 8.71 | 9.03 | 8.62 | 8.73 | 8.73 | 1,075,688 |
| 01 Mar 2024 | 8.75 | 8.84 | 8.45 | 8.72 | 8.72 | 744,047 |
| 29 Feb 2024 | 8.63 | 8.83 | 8.40 | 8.80 | 8.80 | 952,648 |
| 28 Feb 2024 | 8.66 | 8.88 | 8.50 | 8.63 | 8.63 | 959,172 |
| 27 Feb 2024 | 8.93 | 8.99 | 8.63 | 8.66 | 8.66 | 764,461 |
| 26 Feb 2024 | 9.23 | 9.27 | 8.77 | 8.93 | 8.93 | 1,385,803 |
| 23 Feb 2024 | 9.38 | 9.38 | 9.15 | 9.20 | 9.20 | 698,652 |
| 22 Feb 2024 | 9.45 | 9.59 | 9.16 | 9.46 | 9.46 | 1,164,237 |
| 21 Feb 2024 | 9.39 | 9.52 | 8.99 | 9.50 | 9.50 | 1,640,406 |
| 20 Feb 2024 | 9.58 | 9.70 | 9.00 | 9.34 | 9.34 | 2,331,633 |
| 19 Feb 2024 | 9.75 | 10.43 | 9.27 | 9.78 | 9.78 | 4,755,110 |
| 16 Feb 2024 | 8.58 | 9.49 | 8.49 | 9.49 | 9.49 | 3,466,829 |
| 15 Feb 2024 | 8.58 | 8.78 | 8.50 | 8.63 | 8.63 | 1,211,283 |
| 14 Feb 2024 | 8.47 | 8.98 | 8.10 | 8.58 | 8.58 | 1,627,653 |
| 13 Feb 2024 | 8.24 | 8.85 | 8.05 | 8.48 | 8.48 | 2,168,714 |
| 12 Feb 2024 | 7.93 | 8.20 | 7.83 | 8.20 | 8.20 | 1,167,920 |
| 09 Feb 2024 | 8.00 | 8.08 | 7.85 | 7.93 | 7.93 | 711,315 |
| 08 Feb 2024 | 7.95 | 8.09 | 7.72 | 8.04 | 8.04 | 764,446 |
| 07 Feb 2024 | 7.72 | 8.04 | 7.65 | 8.00 | 8.00 | 1,555,403 |
| 06 Feb 2024 | 7.68 | 7.78 | 7.60 | 7.72 | 7.72 | 479,397 |
| 05 Feb 2024 | 7.68 | 7.80 | 7.65 | 7.72 | 7.72 | 806,056 |
| 02 Feb 2024 | 7.90 | 7.90 | 7.58 | 7.71 | 7.71 | 588,863 |
| 01 Feb 2024 | 7.80 | 7.92 | 7.78 | 7.84 | 7.84 | 544,188 |
| 31 Jan 2024 | 7.90 | 8.09 | 7.70 | 7.85 | 7.85 | 868,570 |
| 30 Jan 2024 | 7.89 | 8.00 | 7.65 | 7.90 | 7.90 | 880,097 |
| 29 Jan 2024 | 7.75 | 8.00 | 7.62 | 7.89 | 7.89 | 1,052,858 |
| 26 Jan 2024 | 7.24 | 7.87 | 7.19 | 7.79 | 7.79 | 946,963 |
| 25 Jan 2024 | 7.26 | 7.30 | 7.21 | 7.24 | 7.24 | 395,012 |
| 24 Jan 2024 | 7.20 | 7.31 | 7.09 | 7.26 | 7.26 | 523,941 |
| *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.