Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (GZNMI.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 35.12 | 36.40 | 34.04 | 34.18 | 34.18 | 598,280 |
| 14 June 2024 | 34.58 | 35.82 | 34.54 | 35.12 | 35.12 | 345,021 |
| 13 June 2024 | 33.20 | 35.76 | 33.20 | 34.50 | 34.50 | 756,602 |
| 12 June 2024 | 33.70 | 34.30 | 33.14 | 33.14 | 33.14 | 386,274 |
| 11 June 2024 | 33.60 | 34.36 | 33.08 | 33.76 | 33.76 | 710,100 |
| 10 June 2024 | 33.06 | 33.92 | 32.72 | 33.60 | 33.60 | 872,364 |
| 07 June 2024 | 32.94 | 33.26 | 32.60 | 32.96 | 32.96 | 343,761 |
| 06 June 2024 | 33.08 | 33.32 | 32.70 | 32.94 | 32.94 | 230,170 |
| 05 June 2024 | 33.90 | 34.02 | 32.20 | 32.70 | 32.70 | 755,314 |
| 04 June 2024 | 33.04 | 34.38 | 32.86 | 33.82 | 33.82 | 1,195,497 |
| 03 June 2024 | 32.98 | 34.38 | 32.78 | 33.06 | 33.06 | 1,135,136 |
| 31 May 2024 | 32.86 | 33.66 | 32.78 | 32.96 | 32.96 | 815,294 |
| 30 May 2024 | 32.00 | 34.80 | 32.00 | 32.86 | 32.86 | 1,866,443 |
| 29 May 2024 | 34.40 | 34.40 | 30.98 | 32.24 | 32.24 | 4,248,917 |
| 28 May 2024 | 34.80 | 35.00 | 33.08 | 34.42 | 34.42 | 637,736 |
| 27 May 2024 | 36.06 | 36.34 | 34.28 | 34.88 | 34.88 | 671,297 |
| 24 May 2024 | 36.12 | 36.22 | 35.68 | 36.00 | 36.00 | 505,320 |
| 23 May 2024 | 35.80 | 36.24 | 35.50 | 36.00 | 36.00 | 436,162 |
| 22 May 2024 | 36.08 | 38.38 | 35.80 | 35.80 | 35.80 | 552,007 |
| 21 May 2024 | 36.48 | 36.64 | 34.74 | 36.00 | 36.00 | 1,136,502 |
| 20 May 2024 | 38.38 | 38.50 | 36.60 | 37.62 | 37.62 | 919,027 |
| 17 May 2024 | 36.60 | 38.98 | 35.80 | 38.22 | 38.22 | 976,274 |
| 16 May 2024 | 35.74 | 36.86 | 35.28 | 36.60 | 36.60 | 448,681 |
| 15 May 2024 | 35.98 | 36.14 | 35.28 | 35.88 | 35.88 | 243,284 |
| 14 May 2024 | 35.80 | 36.34 | 35.12 | 36.00 | 36.00 | 576,208 |
| 13 May 2024 | 37.00 | 37.22 | 35.42 | 35.94 | 35.94 | 645,147 |
| 10 May 2024 | 36.44 | 37.80 | 35.46 | 37.00 | 37.00 | 806,715 |
| 09 May 2024 | 37.64 | 38.22 | 35.80 | 36.60 | 36.60 | 879,509 |
| 08 May 2024 | 40.00 | 42.00 | 37.70 | 37.70 | 37.70 | 1,086,709 |
| 07 May 2024 | 42.66 | 42.76 | 39.52 | 40.00 | 40.00 | 735,431 |
| 06 May 2024 | 45.50 | 46.14 | 42.20 | 42.66 | 42.66 | 693,664 |
| 03 May 2024 | 42.18 | 45.60 | 42.16 | 45.46 | 45.46 | 1,357,465 |
| 02 May 2024 | 41.92 | 42.20 | 40.48 | 42.18 | 42.18 | 917,918 |
| 30 Apr 2024 | 42.14 | 42.36 | 40.66 | 41.92 | 41.92 | 539,120 |
| 29 Apr 2024 | 41.96 | 42.46 | 40.80 | 41.94 | 41.94 | 617,420 |
| 26 Apr 2024 | 39.80 | 42.50 | 37.20 | 41.72 | 41.72 | 1,497,095 |
| 25 Apr 2024 | 40.90 | 40.90 | 39.12 | 39.12 | 39.12 | 498,650 |
| 24 Apr 2024 | 41.68 | 41.68 | 40.40 | 40.96 | 40.96 | 742,912 |
| 22 Apr 2024 | 42.58 | 42.82 | 41.10 | 41.78 | 41.78 | 502,428 |
| 19 Apr 2024 | 42.32 | 42.98 | 41.34 | 42.50 | 42.50 | 433,007 |
| 18 Apr 2024 | 42.98 | 42.98 | 41.30 | 42.40 | 42.40 | 360,467 |
| 17 Apr 2024 | 41.90 | 42.98 | 40.96 | 42.26 | 42.26 | 498,337 |
| 16 Apr 2024 | 42.84 | 42.84 | 40.88 | 41.96 | 41.96 | 592,716 |
| 15 Apr 2024 | 44.00 | 45.44 | 42.86 | 42.94 | 42.94 | 535,156 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 43.26 | 44.40 | 42.58 | 44.30 | 44.30 | 567,194 |
| 05 Apr 2024 | 41.60 | 43.64 | 41.60 | 43.30 | 43.30 | 304,518 |
| 04 Apr 2024 | 42.50 | 42.88 | 41.60 | 41.60 | 41.60 | 251,626 |
| 03 Apr 2024 | 43.20 | 43.20 | 41.06 | 42.20 | 42.20 | 280,300 |
| 02 Apr 2024 | 43.68 | 44.10 | 42.24 | 43.20 | 43.20 | 426,318 |
| 01 Apr 2024 | 45.64 | 45.68 | 42.90 | 43.42 | 43.42 | 428,225 |
| 29 Mar 2024 | 43.70 | 45.50 | 43.44 | 45.50 | 45.50 | 332,626 |
| 28 Mar 2024 | 41.90 | 45.98 | 41.12 | 44.00 | 44.00 | 594,191 |
| 27 Mar 2024 | 42.30 | 43.30 | 41.24 | 41.80 | 41.80 | 427,268 |
| 26 Mar 2024 | 46.92 | 48.00 | 42.24 | 42.30 | 42.30 | 1,966,039 |
| 25 Mar 2024 | 49.00 | 49.00 | 46.80 | 46.92 | 46.92 | 807,042 |
| 22 Mar 2024 | 49.80 | 50.05 | 47.76 | 49.00 | 49.00 | 773,845 |
| 21 Mar 2024 | 49.40 | 50.20 | 48.96 | 49.76 | 49.76 | 729,227 |
| 20 Mar 2024 | 49.24 | 50.30 | 48.38 | 49.44 | 49.44 | 838,065 |
| 19 Mar 2024 | 47.86 | 50.00 | 47.00 | 49.24 | 49.24 | 729,463 |
| 18 Mar 2024 | 48.20 | 50.90 | 47.30 | 47.86 | 47.86 | 1,007,205 |
| 15 Mar 2024 | 47.00 | 48.50 | 46.32 | 48.20 | 48.20 | 885,502 |
| 14 Mar 2024 | 45.70 | 47.72 | 44.82 | 47.00 | 47.00 | 1,049,342 |
| 13 Mar 2024 | 43.30 | 46.32 | 43.26 | 45.84 | 45.84 | 1,366,126 |
| 12 Mar 2024 | 43.20 | 44.00 | 43.00 | 43.30 | 43.30 | 908,466 |
| 11 Mar 2024 | 46.50 | 46.50 | 43.04 | 43.14 | 43.14 | 2,121,419 |
| 08 Mar 2024 | 42.00 | 46.08 | 40.80 | 46.08 | 46.08 | 711,367 |
| 07 Mar 2024 | 41.20 | 42.30 | 40.30 | 41.90 | 41.90 | 1,188,878 |
| 06 Mar 2024 | 41.86 | 41.86 | 40.02 | 40.80 | 40.80 | 903,763 |
| 05 Mar 2024 | 41.30 | 42.08 | 40.70 | 41.56 | 41.56 | 711,872 |
| 04 Mar 2024 | 41.30 | 42.54 | 41.10 | 41.30 | 41.30 | 1,126,064 |
| 01 Mar 2024 | 41.00 | 41.90 | 40.22 | 41.14 | 41.14 | 781,354 |
| 29 Feb 2024 | 39.42 | 40.22 | 38.96 | 40.10 | 40.10 | 830,903 |
| 28 Feb 2024 | 39.60 | 40.06 | 38.72 | 39.00 | 39.00 | 1,004,450 |
| 27 Feb 2024 | 40.76 | 40.76 | 39.16 | 39.56 | 39.56 | 1,383,796 |
| 26 Feb 2024 | 39.92 | 41.00 | 39.00 | 40.76 | 40.76 | 1,438,362 |
| 23 Feb 2024 | 39.94 | 41.18 | 38.26 | 40.44 | 40.44 | 1,994,189 |
| 22 Feb 2024 | 37.96 | 39.50 | 36.18 | 39.00 | 39.00 | 1,701,912 |
| 21 Feb 2024 | 37.10 | 37.64 | 36.60 | 37.64 | 37.64 | 1,154,776 |
| 20 Feb 2024 | 37.20 | 37.32 | 36.60 | 37.04 | 37.04 | 644,066 |
| 19 Feb 2024 | 37.98 | 38.44 | 36.80 | 37.00 | 37.00 | 1,321,576 |
| 16 Feb 2024 | 37.36 | 38.38 | 36.74 | 37.98 | 37.98 | 1,535,077 |
| 15 Feb 2024 | 35.48 | 37.34 | 35.40 | 37.26 | 37.26 | 2,355,507 |
| 14 Feb 2024 | 35.10 | 35.50 | 34.60 | 35.50 | 35.50 | 576,837 |
| 13 Feb 2024 | 35.44 | 35.58 | 34.56 | 35.08 | 35.08 | 1,294,302 |
| 12 Feb 2024 | 36.02 | 36.02 | 35.00 | 35.38 | 35.38 | 865,734 |
| 09 Feb 2024 | 34.50 | 35.72 | 34.24 | 35.50 | 35.50 | 1,231,757 |
| 08 Feb 2024 | 34.40 | 34.62 | 33.92 | 34.54 | 34.54 | 912,410 |
| 07 Feb 2024 | 35.46 | 35.66 | 34.32 | 34.42 | 34.42 | 1,104,693 |
| 06 Feb 2024 | 34.50 | 35.60 | 33.98 | 35.46 | 35.46 | 1,192,660 |
| 05 Feb 2024 | 34.32 | 34.80 | 33.66 | 34.28 | 34.28 | 1,012,120 |
| 02 Feb 2024 | 33.42 | 34.48 | 33.00 | 34.16 | 34.16 | 980,194 |
| 01 Feb 2024 | 32.98 | 34.00 | 32.70 | 33.32 | 33.32 | 1,348,744 |
| 31 Jan 2024 | 32.52 | 32.82 | 32.00 | 32.80 | 32.80 | 929,707 |
| 30 Jan 2024 | 31.20 | 32.62 | 30.84 | 32.42 | 32.42 | 3,061,898 |
| 29 Jan 2024 | 30.70 | 32.32 | 29.20 | 31.16 | 31.16 | 2,024,949 |
| 26 Jan 2024 | 33.60 | 33.90 | 30.60 | 31.00 | 31.00 | 1,286,247 |
| 25 Jan 2024 | 32.66 | 33.86 | 31.92 | 33.48 | 33.48 | 1,033,253 |
| 24 Jan 2024 | 31.10 | 33.34 | 31.00 | 32.84 | 32.84 | 1,752,907 |
| 23 Jan 2024 | 29.80 | 32.32 | 29.80 | 31.14 | 31.14 | 3,044,295 |
| *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.