Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (GOLTS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 425.00 | 431.00 | 417.50 | 420.25 | 420.25 | 254,493 |
| 13 Jun 2024 | 427.00 | 436.50 | 416.25 | 424.50 | 424.50 | 413,811 |
| 12 Jun 2024 | 423.00 | 428.00 | 414.00 | 426.00 | 426.00 | 282,453 |
| 11 Jun 2024 | 423.00 | 429.25 | 420.25 | 425.00 | 425.00 | 199,519 |
| 10 Jun 2024 | 420.00 | 429.50 | 413.75 | 422.00 | 422.00 | 264,180 |
| 07 Jun 2024 | 437.50 | 440.75 | 418.50 | 420.00 | 420.00 | 328,305 |
| 06 Jun 2024 | 432.50 | 440.75 | 430.00 | 434.00 | 434.00 | 257,330 |
| 05 Jun 2024 | 433.50 | 437.50 | 418.75 | 429.75 | 429.75 | 366,305 |
| 04 Jun 2024 | 425.25 | 444.25 | 425.25 | 433.00 | 433.00 | 348,773 |
| 03 Jun 2024 | 437.25 | 440.50 | 423.75 | 424.75 | 424.75 | 358,172 |
| 31 May 2024 | 447.00 | 453.75 | 435.50 | 436.75 | 436.75 | 312,097 |
| 30 May 2024 | 447.25 | 453.00 | 440.50 | 447.00 | 447.00 | 355,039 |
| 29 May 2024 | 447.25 | 457.25 | 440.00 | 446.50 | 446.50 | 397,059 |
| 28 May 2024 | 450.00 | 458.50 | 446.75 | 446.75 | 446.75 | 307,965 |
| 27 May 2024 | 463.50 | 468.75 | 450.50 | 455.00 | 455.00 | 505,674 |
| 24 May 2024 | 461.75 | 466.50 | 455.00 | 460.00 | 460.00 | 342,168 |
| 23 May 2024 | 475.00 | 477.75 | 458.75 | 458.75 | 458.75 | 658,004 |
| 22 May 2024 | 489.25 | 508.00 | 483.25 | 487.50 | 487.50 | 794,774 |
| 21 May 2024 | 490.00 | 497.00 | 477.75 | 489.25 | 489.25 | 756,183 |
| 20 May 2024 | 490.00 | 495.00 | 476.00 | 489.00 | 489.00 | 611,493 |
| 17 May 2024 | 491.00 | 498.75 | 488.00 | 490.00 | 490.00 | 455,595 |
| 16 May 2024 | 488.75 | 493.50 | 480.00 | 490.00 | 490.00 | 515,097 |
| 15 May 2024 | 481.50 | 514.50 | 481.25 | 491.75 | 491.75 | 723,467 |
| 14 May 2024 | 483.50 | 491.75 | 478.00 | 481.00 | 481.00 | 402,001 |
| 13 May 2024 | 517.50 | 518.50 | 479.75 | 483.50 | 483.50 | 728,975 |
| 10 May 2024 | 513.50 | 524.00 | 509.50 | 516.00 | 516.00 | 529,315 |
| 09 May 2024 | 528.50 | 545.00 | 513.50 | 513.50 | 513.50 | 609,496 |
| 08 May 2024 | 536.50 | 548.00 | 524.50 | 528.00 | 528.00 | 629,802 |
| 07 May 2024 | 518.50 | 540.00 | 510.00 | 531.00 | 531.00 | 886,679 |
| 06 May 2024 | 516.00 | 523.00 | 504.50 | 515.50 | 515.50 | 615,589 |
| 03 May 2024 | 515.00 | 527.50 | 508.00 | 513.00 | 513.00 | 702,593 |
| 02 May 2024 | 550.00 | 553.50 | 508.50 | 510.50 | 510.50 | 1,366,952 |
| 30 Apr 2024 | 549.00 | 575.00 | 540.00 | 558.00 | 558.00 | 1,374,822 |
| 29 Apr 2024 | 555.00 | 559.50 | 532.50 | 540.00 | 540.00 | 1,074,833 |
| 26 Apr 2024 | 593.00 | 650.00 | 539.00 | 546.00 | 546.00 | 3,332,368 |
| 25 Apr 2024 | 563.00 | 608.50 | 553.50 | 591.00 | 591.00 | 1,504,098 |
| 24 Apr 2024 | 553.00 | 581.50 | 546.50 | 559.00 | 559.00 | 1,211,287 |
| 22 Apr 2024 | 586.00 | 598.00 | 550.50 | 550.50 | 550.50 | 1,224,170 |
| 19 Apr 2024 | 591.00 | 620.50 | 561.50 | 571.50 | 571.50 | 1,537,480 |
| 18 Apr 2024 | 615.00 | 628.00 | 571.50 | 603.00 | 603.00 | 2,423,056 |
| 17 Apr 2024 | 523.50 | 574.50 | 508.50 | 574.50 | 574.50 | 1,478,051 |
| 16 Apr 2024 | 537.00 | 569.00 | 510.50 | 522.50 | 522.50 | 1,932,795 |
| 15 Apr 2024 | 490.00 | 534.00 | 490.00 | 534.00 | 534.00 | 1,938,869 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 441.50 | 441.50 | 439.25 | 441.50 | 441.50 | 433,894 |
| 05 Apr 2024 | 375.00 | 403.50 | 375.00 | 401.50 | 401.50 | 536,084 |
| 04 Apr 2024 | 390.00 | 393.50 | 364.75 | 374.00 | 374.00 | 594,690 |
| 03 Apr 2024 | 393.25 | 406.50 | 380.00 | 385.00 | 385.00 | 561,624 |
| 02 Apr 2024 | 414.00 | 430.75 | 393.25 | 393.25 | 393.25 | 615,839 |
| 01 Apr 2024 | 438.50 | 439.00 | 400.50 | 413.00 | 413.00 | 1,558,356 |
| 29 Mar 2024 | 434.25 | 459.75 | 431.75 | 445.00 | 445.00 | 984,921 |
| 28 Mar 2024 | 461.75 | 465.00 | 431.25 | 431.25 | 431.25 | 1,179,993 |
| 27 Mar 2024 | 412.00 | 452.25 | 407.00 | 452.25 | 452.25 | 1,252,460 |
| 26 Mar 2024 | 404.25 | 430.00 | 380.00 | 411.25 | 411.25 | 1,254,782 |
| 25 Mar 2024 | 407.00 | 443.75 | 401.00 | 406.00 | 406.00 | 1,639,512 |
| 22 Mar 2024 | 371.00 | 407.00 | 365.00 | 407.00 | 407.00 | 1,380,475 |
| 21 Mar 2024 | 361.00 | 397.00 | 360.50 | 370.00 | 370.00 | 1,279,456 |
| 20 Mar 2024 | 341.50 | 367.00 | 337.50 | 361.25 | 361.25 | 1,126,390 |
| 19 Mar 2024 | 330.75 | 348.00 | 330.75 | 342.50 | 342.50 | 401,355 |
| 18 Mar 2024 | 348.75 | 348.75 | 330.75 | 330.75 | 330.75 | 457,887 |
| 15 Mar 2024 | 375.00 | 377.50 | 347.00 | 350.25 | 350.25 | 668,837 |
| 14 Mar 2024 | 348.00 | 375.50 | 345.00 | 360.50 | 360.50 | 1,129,070 |
| 13 Mar 2024 | 319.75 | 352.25 | 311.75 | 342.50 | 342.50 | 1,955,099 |
| 12 Mar 2024 | 312.25 | 329.50 | 310.00 | 320.25 | 320.25 | 547,107 |
| 11 Mar 2024 | 318.75 | 324.50 | 310.00 | 312.25 | 312.25 | 399,868 |
| 08 Mar 2024 | 324.50 | 324.50 | 307.00 | 315.25 | 315.25 | 410,160 |
| 07 Mar 2024 | 304.00 | 318.50 | 304.00 | 318.00 | 318.00 | 402,830 |
| 06 Mar 2024 | 329.00 | 334.75 | 301.00 | 302.75 | 302.75 | 785,415 |
| 05 Mar 2024 | 306.75 | 337.00 | 303.25 | 331.00 | 331.00 | 1,205,049 |
| 04 Mar 2024 | 304.00 | 315.00 | 304.00 | 306.50 | 306.50 | 382,810 |
| 01 Mar 2024 | 320.25 | 321.00 | 306.50 | 306.50 | 306.50 | 398,657 |
| 29 Feb 2024 | 313.00 | 322.00 | 307.00 | 318.00 | 318.00 | 499,765 |
| 28 Feb 2024 | 330.00 | 332.50 | 310.50 | 312.00 | 312.00 | 419,519 |
| 27 Feb 2024 | 324.75 | 332.50 | 314.75 | 327.50 | 327.50 | 525,733 |
| 26 Feb 2024 | 318.00 | 335.25 | 318.00 | 323.00 | 323.00 | 655,120 |
| 23 Feb 2024 | 305.75 | 328.00 | 304.25 | 314.50 | 314.50 | 657,202 |
| 22 Feb 2024 | 310.00 | 313.75 | 303.25 | 304.25 | 304.25 | 504,835 |
| 21 Feb 2024 | 288.50 | 311.50 | 284.00 | 308.75 | 308.75 | 1,011,810 |
| 20 Feb 2024 | 282.75 | 289.25 | 279.25 | 288.25 | 288.25 | 407,748 |
| 19 Feb 2024 | 295.00 | 296.25 | 280.25 | 280.25 | 280.25 | 439,710 |
| 16 Feb 2024 | 294.00 | 297.75 | 292.00 | 292.25 | 292.25 | 342,426 |
| 15 Feb 2024 | 288.00 | 295.75 | 287.75 | 294.00 | 294.00 | 406,600 |
| 14 Feb 2024 | 285.50 | 290.75 | 282.00 | 288.00 | 288.00 | 354,622 |
| 13 Feb 2024 | 285.25 | 292.50 | 283.75 | 284.00 | 284.00 | 492,757 |
| 12 Feb 2024 | 288.00 | 297.50 | 283.25 | 284.75 | 284.75 | 634,481 |
| 09 Feb 2024 | 287.50 | 290.00 | 284.00 | 284.25 | 284.25 | 269,956 |
| 08 Feb 2024 | 281.00 | 292.50 | 279.25 | 286.50 | 286.50 | 502,996 |
| 07 Feb 2024 | 279.25 | 283.00 | 277.75 | 280.25 | 280.25 | 376,872 |
| 06 Feb 2024 | 276.00 | 281.50 | 275.50 | 277.75 | 277.75 | 358,367 |
| 05 Feb 2024 | 274.00 | 277.50 | 273.00 | 276.00 | 276.00 | 309,691 |
| 02 Feb 2024 | 286.50 | 286.75 | 273.75 | 275.00 | 275.00 | 559,914 |
| 01 Feb 2024 | 279.75 | 288.75 | 275.00 | 286.00 | 286.00 | 365,962 |
| 31 Jan 2024 | 276.00 | 282.25 | 273.00 | 277.50 | 277.50 | 320,866 |
| 30 Jan 2024 | 274.50 | 279.50 | 269.25 | 277.00 | 277.00 | 445,046 |
| 29 Jan 2024 | 274.25 | 277.75 | 270.75 | 272.00 | 272.00 | 310,994 |
| 26 Jan 2024 | 274.00 | 276.00 | 270.25 | 274.25 | 274.25 | 324,585 |
| 25 Jan 2024 | 268.00 | 274.25 | 266.75 | 272.75 | 272.75 | 260,643 |
| 24 Jan 2024 | 263.00 | 266.50 | 260.75 | 265.00 | 265.00 | 210,501 |
| 23 Jan 2024 | 269.50 | 273.50 | 261.50 | 262.25 | 262.25 | 294,025 |
| 22 Jan 2024 | 276.25 | 280.00 | 267.50 | 267.50 | 267.50 | 306,754 |
| *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.