Singapore markets open in 1 hour 26 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,848.55 -2,697.63 (-4.46%) CMC Crypto 200
1,272.24 -66.82 (-4.99%)
Turkiye Garanti Bankasi A.S. (GARAN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 82.05 | 84.65 | 81.80 | 82.45 | 82.45 | 27,651,579 |
| 29 Apr 2024 | 81.50 | 82.80 | 80.25 | 81.95 | 81.95 | 19,436,873 |
| 26 Apr 2024 | 79.50 | 82.10 | 79.30 | 80.85 | 80.85 | 24,103,533 |
| 25 Apr 2024 | 79.95 | 80.70 | 77.55 | 79.10 | 79.10 | 16,495,362 |
| 24 Apr 2024 | 77.10 | 80.00 | 77.10 | 79.70 | 79.70 | 20,996,211 |
| 22 Apr 2024 | 80.10 | 80.75 | 76.45 | 76.45 | 76.45 | 21,434,323 |
| 19 Apr 2024 | 73.55 | 78.80 | 73.25 | 78.70 | 78.70 | 30,127,936 |
| 18 Apr 2024 | 74.25 | 74.85 | 73.55 | 74.00 | 74.00 | 19,527,233 |
| 17 Apr 2024 | 70.85 | 75.00 | 70.85 | 73.80 | 73.80 | 33,953,332 |
| 16 Apr 2024 | 74.35 | 75.40 | 70.60 | 70.60 | 70.60 | 26,419,769 |
| 15 Apr 2024 | 74.10 | 75.70 | 73.65 | 74.60 | 74.60 | 23,868,610 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 74.55 | 76.45 | 74.00 | 74.15 | 74.15 | 20,752,790 |
| 05 Apr 2024 | 74.65 | 76.15 | 72.50 | 74.30 | 74.30 | 32,337,253 |
| 04 Apr 2024 | 69.85 | 73.40 | 69.45 | 72.35 | 72.35 | 40,655,105 |
| 03 Apr 2024 | 70.00 | 70.95 | 68.90 | 69.60 | 69.60 | 20,349,141 |
| 02 Apr 2024 | 69.85 | 71.90 | 69.50 | 70.10 | 70.10 | 35,198,185 |
| 01 Apr 2024 | 69.50 | 72.90 | 67.55 | 69.80 | 69.80 | 27,219,775 |
| 29 Mar 2024 | 69.75 | 70.15 | 68.00 | 68.50 | 68.50 | 27,774,426 |
| 29 Mar 2024 | 3.11899 Dividend | |||||
| 28 Mar 2024 | 69.05 | 72.40 | 69.05 | 71.50 | 68.38 | 43,756,272 |
| 27 Mar 2024 | 68.90 | 69.50 | 67.65 | 68.70 | 65.70 | 24,146,763 |
| 26 Mar 2024 | 69.25 | 70.90 | 68.45 | 68.70 | 65.70 | 36,699,068 |
| 25 Mar 2024 | 68.90 | 72.00 | 68.35 | 68.95 | 65.94 | 49,817,005 |
| 22 Mar 2024 | 67.80 | 70.50 | 67.60 | 68.80 | 65.80 | 40,240,747 |
| 21 Mar 2024 | 64.65 | 68.50 | 64.40 | 67.95 | 64.99 | 70,194,062 |
| 20 Mar 2024 | 63.55 | 64.75 | 63.20 | 64.20 | 61.40 | 32,009,831 |
| 19 Mar 2024 | 61.35 | 64.10 | 60.90 | 63.80 | 61.02 | 33,378,342 |
| 18 Mar 2024 | 61.40 | 62.85 | 60.70 | 61.35 | 58.67 | 20,322,939 |
| 15 Mar 2024 | 61.50 | 62.60 | 60.55 | 60.90 | 58.24 | 19,105,710 |
| 14 Mar 2024 | 63.55 | 64.35 | 60.85 | 61.65 | 58.96 | 25,463,829 |
| 13 Mar 2024 | 64.30 | 64.95 | 61.50 | 63.25 | 60.49 | 42,112,367 |
| 12 Mar 2024 | 63.15 | 65.45 | 62.55 | 64.25 | 61.45 | 45,364,832 |
| 11 Mar 2024 | 66.40 | 66.60 | 63.00 | 63.00 | 60.25 | 48,191,463 |
| 08 Mar 2024 | 62.20 | 63.85 | 61.50 | 63.50 | 60.73 | 37,657,003 |
| 07 Mar 2024 | 59.30 | 62.10 | 59.25 | 62.10 | 59.39 | 26,192,056 |
| 06 Mar 2024 | 59.50 | 60.35 | 58.60 | 59.00 | 56.43 | 26,497,367 |
| 05 Mar 2024 | 60.35 | 61.35 | 59.50 | 59.80 | 57.19 | 26,402,602 |
| 04 Mar 2024 | 62.10 | 62.80 | 59.90 | 60.25 | 57.62 | 20,743,774 |
| 01 Mar 2024 | 63.10 | 63.40 | 61.75 | 61.85 | 59.15 | 20,175,496 |
| 29 Feb 2024 | 62.80 | 63.65 | 62.35 | 63.10 | 60.35 | 26,890,578 |
| 28 Feb 2024 | 63.60 | 64.20 | 62.55 | 62.55 | 59.82 | 22,093,502 |
| 27 Feb 2024 | 65.15 | 65.50 | 63.50 | 63.50 | 60.73 | 23,868,328 |
| 26 Feb 2024 | 66.40 | 66.45 | 64.30 | 65.00 | 62.16 | 31,945,009 |
| 23 Feb 2024 | 66.05 | 66.70 | 65.40 | 66.35 | 63.46 | 43,386,925 |
| 22 Feb 2024 | 68.90 | 69.35 | 65.50 | 65.95 | 63.07 | 73,537,487 |
| 21 Feb 2024 | 68.30 | 69.60 | 67.55 | 68.40 | 65.42 | 32,293,760 |
| 20 Feb 2024 | 66.80 | 68.50 | 66.30 | 68.00 | 65.03 | 42,317,867 |
| 19 Feb 2024 | 66.40 | 68.30 | 66.30 | 66.70 | 63.79 | 44,089,893 |
| 16 Feb 2024 | 65.70 | 66.45 | 65.25 | 65.90 | 63.03 | 24,075,860 |
| 15 Feb 2024 | 64.25 | 66.15 | 64.25 | 65.60 | 62.74 | 36,930,585 |
| 14 Feb 2024 | 64.75 | 64.95 | 63.15 | 64.05 | 61.26 | 34,286,513 |
| 13 Feb 2024 | 66.00 | 66.65 | 64.65 | 64.65 | 61.83 | 39,231,796 |
| 12 Feb 2024 | 65.00 | 65.95 | 64.25 | 65.85 | 62.98 | 34,156,483 |
| 09 Feb 2024 | 64.40 | 65.25 | 63.15 | 64.45 | 61.64 | 29,880,133 |
| 08 Feb 2024 | 64.00 | 65.15 | 64.00 | 64.30 | 61.50 | 25,022,297 |
| 07 Feb 2024 | 65.20 | 65.65 | 64.00 | 64.00 | 61.21 | 33,900,071 |
| 06 Feb 2024 | 64.95 | 65.70 | 64.10 | 65.05 | 62.21 | 39,001,668 |
| 05 Feb 2024 | 65.20 | 66.45 | 64.25 | 64.95 | 62.12 | 25,716,069 |
| 02 Feb 2024 | 64.60 | 65.70 | 63.65 | 63.90 | 61.11 | 24,516,446 |
| 01 Feb 2024 | 63.45 | 65.85 | 63.45 | 64.75 | 61.93 | 30,611,971 |
| 31 Jan 2024 | 63.65 | 64.30 | 62.60 | 63.50 | 60.73 | 27,691,383 |
| 30 Jan 2024 | 64.10 | 64.40 | 62.35 | 63.60 | 60.83 | 49,008,987 |
| 29 Jan 2024 | 63.85 | 64.05 | 62.50 | 63.40 | 60.63 | 25,433,993 |
| 26 Jan 2024 | 62.20 | 63.40 | 61.55 | 63.15 | 60.40 | 33,307,202 |
| 25 Jan 2024 | 62.50 | 63.60 | 61.75 | 62.05 | 59.34 | 32,847,801 |
| 24 Jan 2024 | 60.65 | 63.65 | 60.30 | 62.30 | 59.58 | 46,864,332 |
| 23 Jan 2024 | 63.00 | 63.35 | 59.85 | 60.25 | 57.62 | 39,476,717 |
| 22 Jan 2024 | 63.20 | 63.25 | 61.65 | 62.40 | 59.68 | 27,428,721 |
| 19 Jan 2024 | 63.25 | 64.05 | 61.90 | 63.55 | 60.78 | 31,685,876 |
| 18 Jan 2024 | 64.95 | 65.30 | 62.80 | 62.95 | 60.20 | 28,400,991 |
| 17 Jan 2024 | 63.50 | 64.50 | 62.90 | 63.40 | 60.63 | 29,536,066 |
| 16 Jan 2024 | 66.40 | 67.35 | 63.40 | 63.75 | 60.97 | 41,142,548 |
| 15 Jan 2024 | 67.05 | 67.65 | 66.15 | 66.50 | 63.60 | 30,258,890 |
| 12 Jan 2024 | 65.40 | 69.20 | 64.65 | 67.80 | 64.84 | 66,351,606 |
| 11 Jan 2024 | 64.25 | 68.70 | 64.00 | 65.60 | 62.74 | 48,524,495 |
| 10 Jan 2024 | 62.50 | 64.45 | 62.35 | 63.80 | 61.02 | 41,187,587 |
| 09 Jan 2024 | 62.40 | 63.70 | 61.25 | 62.60 | 59.87 | 60,396,241 |
| 08 Jan 2024 | 58.30 | 62.75 | 58.30 | 62.10 | 59.39 | 62,599,601 |
| 05 Jan 2024 | 57.70 | 58.00 | 56.55 | 57.40 | 54.90 | 22,935,879 |
| 04 Jan 2024 | 56.40 | 57.75 | 55.00 | 57.60 | 55.09 | 31,275,024 |
| 03 Jan 2024 | 58.60 | 59.15 | 56.30 | 56.50 | 54.04 | 20,141,213 |
| 02 Jan 2024 | 59.30 | 60.15 | 58.25 | 58.85 | 56.28 | 16,881,291 |
| 29 Dec 2023 | 56.25 | 58.60 | 56.20 | 58.35 | 55.80 | 22,696,671 |
| 28 Dec 2023 | 56.50 | 57.20 | 55.50 | 56.30 | 53.84 | 20,041,745 |
| 27 Dec 2023 | 56.00 | 56.45 | 55.25 | 55.75 | 53.32 | 24,508,620 |
| 26 Dec 2023 | 58.20 | 58.40 | 54.70 | 56.20 | 53.75 | 33,919,418 |
| 25 Dec 2023 | 59.80 | 60.10 | 56.85 | 57.70 | 55.18 | 15,474,017 |
| 22 Dec 2023 | 62.35 | 62.55 | 60.05 | 60.30 | 57.67 | 30,220,754 |
| 21 Dec 2023 | 62.95 | 63.60 | 61.20 | 62.25 | 59.53 | 39,549,879 |
| 20 Dec 2023 | 60.60 | 62.80 | 60.15 | 62.50 | 59.77 | 31,614,066 |
| 19 Dec 2023 | 62.10 | 62.60 | 59.90 | 60.60 | 57.96 | 25,799,684 |
| 18 Dec 2023 | 61.50 | 62.80 | 61.25 | 62.10 | 59.39 | 27,233,832 |
| 15 Dec 2023 | 62.90 | 64.20 | 61.75 | 62.05 | 59.34 | 44,635,855 |
| 14 Dec 2023 | 60.15 | 63.00 | 59.15 | 62.50 | 59.77 | 51,302,169 |
| 13 Dec 2023 | 59.10 | 61.75 | 58.35 | 58.90 | 56.33 | 53,663,940 |
| 12 Dec 2023 | 56.30 | 59.95 | 56.15 | 59.40 | 56.81 | 47,770,958 |
| 11 Dec 2023 | 57.60 | 58.15 | 56.15 | 56.45 | 53.99 | 27,831,613 |
| 08 Dec 2023 | 59.60 | 60.65 | 57.10 | 57.70 | 55.18 | 33,694,534 |
| 07 Dec 2023 | 60.00 | 60.10 | 57.05 | 59.40 | 56.81 | 34,012,271 |
| *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.