Singapore markets close in 3 hours 1 minute
Straits Times Index
3,310.63 +10.63 (+0.32%) Nikkei
38,610.03 -22.99 (-0.06%) Hang Seng
18,062.69 -272.63 (-1.49%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,629.83 -889.01 (-1.36%) CMC Crypto 200
1,353.14 -29.53 (-2.14%)
Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi (GEREL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 41.00 | 41.86 | 40.26 | 40.92 | 40.92 | 2,322,251 |
| 14 Jun 2024 | 39.08 | 41.50 | 38.12 | 41.04 | 41.04 | 4,267,044 |
| 13 Jun 2024 | 35.88 | 39.12 | 35.88 | 38.28 | 38.28 | 2,517,027 |
| 12 Jun 2024 | 36.62 | 36.64 | 35.00 | 35.82 | 35.82 | 2,105,395 |
| 11 Jun 2024 | 37.54 | 38.08 | 36.40 | 36.70 | 36.70 | 2,181,155 |
| 10 Jun 2024 | 39.20 | 39.52 | 37.40 | 37.48 | 37.48 | 2,452,231 |
| 07 Jun 2024 | 40.06 | 40.44 | 38.90 | 39.20 | 39.20 | 1,246,493 |
| 06 Jun 2024 | 40.00 | 40.64 | 39.64 | 40.04 | 40.04 | 1,372,187 |
| 05 Jun 2024 | 41.20 | 41.20 | 39.64 | 39.84 | 39.84 | 1,980,856 |
| 04 Jun 2024 | 41.20 | 41.86 | 40.10 | 41.34 | 41.34 | 2,223,147 |
| 03 Jun 2024 | 43.78 | 44.70 | 40.58 | 41.18 | 41.18 | 7,959,770 |
| 31 May 2024 | 42.00 | 45.44 | 41.88 | 45.08 | 45.08 | 7,834,725 |
| 30 May 2024 | 40.04 | 41.88 | 40.04 | 41.32 | 41.32 | 888,257 |
| 29 May 2024 | 41.76 | 42.22 | 40.40 | 40.78 | 40.78 | 1,354,188 |
| 28 May 2024 | 42.16 | 42.60 | 41.52 | 42.08 | 42.08 | 1,028,728 |
| 27 May 2024 | 45.00 | 45.00 | 41.96 | 42.16 | 42.16 | 2,179,481 |
| 24 May 2024 | 42.74 | 43.62 | 42.12 | 42.84 | 42.84 | 1,829,951 |
| 23 May 2024 | 42.46 | 44.00 | 41.60 | 43.20 | 43.20 | 2,471,033 |
| 22 May 2024 | 43.30 | 43.54 | 41.86 | 42.30 | 42.30 | 1,938,937 |
| 21 May 2024 | 43.50 | 44.40 | 42.32 | 42.32 | 42.32 | 3,023,509 |
| 20 May 2024 | 44.84 | 45.00 | 42.80 | 43.00 | 43.00 | 2,355,355 |
| 17 May 2024 | 46.36 | 46.60 | 43.68 | 44.84 | 44.84 | 4,480,742 |
| 16 May 2024 | 43.00 | 46.66 | 42.48 | 46.38 | 46.38 | 12,017,288 |
| 15 May 2024 | 42.46 | 43.00 | 41.50 | 42.42 | 42.42 | 1,916,289 |
| 14 May 2024 | 43.10 | 43.18 | 41.10 | 42.00 | 42.00 | 2,699,068 |
| 13 May 2024 | 43.64 | 44.36 | 42.50 | 43.10 | 43.10 | 4,263,202 |
| 10 May 2024 | 39.90 | 43.88 | 38.42 | 43.88 | 43.88 | 7,903,727 |
| 09 May 2024 | 42.20 | 42.54 | 39.06 | 39.90 | 39.90 | 5,808,359 |
| 08 May 2024 | 37.88 | 41.66 | 37.88 | 41.66 | 41.66 | 9,541,470 |
| 07 May 2024 | 39.68 | 40.42 | 37.70 | 37.88 | 37.88 | 3,899,303 |
| 06 May 2024 | 42.44 | 42.84 | 39.56 | 39.56 | 39.56 | 4,129,646 |
| 03 May 2024 | 43.30 | 43.48 | 41.16 | 42.32 | 42.32 | 4,159,857 |
| 02 May 2024 | 43.68 | 45.24 | 41.84 | 42.32 | 42.32 | 12,011,768 |
| 30 Apr 2024 | 43.30 | 44.42 | 41.14 | 41.14 | 41.14 | 3,589,863 |
| 29 Apr 2024 | 41.98 | 43.90 | 40.56 | 42.84 | 42.84 | 4,768,784 |
| 26 Apr 2024 | 42.00 | 44.54 | 40.88 | 41.50 | 41.50 | 8,066,852 |
| 25 Apr 2024 | 40.94 | 43.96 | 40.60 | 41.32 | 41.32 | 7,879,835 |
| 24 Apr 2024 | 42.00 | 43.20 | 39.12 | 40.68 | 40.68 | 8,480,449 |
| 22 Apr 2024 | 37.42 | 40.74 | 37.16 | 40.74 | 40.74 | 4,248,434 |
| 19 Apr 2024 | 36.88 | 37.66 | 35.52 | 37.04 | 37.04 | 2,072,133 |
| 18 Apr 2024 | 37.48 | 38.06 | 36.30 | 36.90 | 36.90 | 3,347,096 |
| 17 Apr 2024 | 38.50 | 38.88 | 37.34 | 37.40 | 37.40 | 3,677,847 |
| 16 Apr 2024 | 37.18 | 40.20 | 36.70 | 38.62 | 38.62 | 7,126,227 |
| 15 Apr 2024 | 39.68 | 39.68 | 36.58 | 37.18 | 37.18 | 10,062,950 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 33.80 | 36.08 | 33.06 | 36.08 | 36.08 | 3,304,644 |
| 05 Apr 2024 | 31.00 | 34.20 | 30.64 | 32.80 | 32.80 | 8,804,435 |
| 04 Apr 2024 | 37.36 | 37.36 | 32.42 | 32.42 | 32.42 | 6,143,485 |
| 03 Apr 2024 | 35.86 | 37.58 | 35.46 | 36.02 | 36.02 | 3,605,732 |
| 02 Apr 2024 | 35.54 | 36.84 | 35.24 | 35.86 | 35.86 | 2,847,798 |
| 01 Apr 2024 | 40.00 | 40.00 | 35.50 | 35.50 | 35.50 | 3,380,662 |
| 29 Mar 2024 | 37.82 | 39.44 | 37.12 | 39.44 | 39.44 | 2,524,422 |
| 28 Mar 2024 | 38.24 | 38.82 | 37.24 | 37.48 | 37.48 | 2,713,305 |
| 27 Mar 2024 | 36.40 | 39.14 | 36.06 | 37.78 | 37.78 | 5,420,412 |
| 26 Mar 2024 | 38.78 | 39.14 | 36.14 | 36.42 | 36.42 | 3,854,064 |
| 25 Mar 2024 | 39.50 | 41.10 | 38.76 | 38.78 | 38.78 | 7,337,840 |
| 22 Mar 2024 | 42.48 | 42.50 | 39.56 | 39.60 | 39.60 | 8,410,479 |
| 21 Mar 2024 | 40.72 | 42.88 | 39.82 | 40.94 | 40.94 | 9,836,342 |
| 20 Mar 2024 | 40.16 | 42.14 | 39.40 | 39.94 | 39.94 | 5,030,661 |
| 19 Mar 2024 | 40.98 | 42.84 | 39.40 | 40.14 | 40.14 | 6,616,653 |
| 18 Mar 2024 | 46.82 | 47.36 | 41.44 | 41.44 | 41.44 | 7,456,989 |
| 15 Mar 2024 | 44.52 | 47.62 | 44.16 | 46.04 | 46.04 | 7,086,739 |
| 14 Mar 2024 | 46.18 | 49.30 | 43.90 | 45.00 | 45.00 | 12,139,782 |
| 13 Mar 2024 | 46.40 | 49.48 | 45.28 | 46.18 | 46.18 | 15,403,215 |
| 12 Mar 2024 | 42.20 | 45.28 | 41.18 | 45.28 | 45.28 | 12,831,056 |
| 11 Mar 2024 | 38.00 | 41.18 | 37.56 | 41.18 | 41.18 | 8,496,902 |
| 08 Mar 2024 | 38.24 | 40.94 | 36.60 | 37.44 | 37.44 | 10,785,352 |
| 07 Mar 2024 | 37.00 | 39.88 | 35.16 | 38.20 | 38.20 | 9,506,179 |
| 06 Mar 2024 | 39.10 | 40.04 | 36.72 | 37.00 | 37.00 | 7,537,034 |
| 05 Mar 2024 | 37.78 | 39.90 | 37.00 | 38.64 | 38.64 | 14,113,172 |
| 04 Mar 2024 | 35.86 | 36.32 | 34.12 | 36.32 | 36.32 | 8,346,080 |
| 01 Mar 2024 | 35.14 | 36.88 | 31.94 | 33.02 | 33.02 | 13,213,248 |
| 29 Feb 2024 | 35.70 | 37.80 | 34.10 | 34.52 | 34.52 | 12,211,804 |
| 28 Feb 2024 | 32.50 | 34.44 | 31.92 | 34.44 | 34.44 | 18,393,566 |
| 27 Feb 2024 | 30.50 | 31.32 | 29.56 | 31.32 | 31.32 | 3,333,571 |
| 26 Feb 2024 | 26.98 | 28.48 | 26.22 | 28.48 | 28.48 | 2,769,329 |
| 23 Feb 2024 | 26.08 | 26.56 | 25.78 | 25.90 | 25.90 | 3,216,302 |
| 22 Feb 2024 | 25.36 | 26.22 | 24.82 | 25.98 | 25.98 | 2,665,152 |
| 21 Feb 2024 | 25.94 | 26.02 | 25.26 | 25.26 | 25.26 | 2,439,063 |
| 20 Feb 2024 | 26.12 | 26.98 | 25.44 | 25.98 | 25.98 | 4,453,151 |
| 19 Feb 2024 | 26.08 | 26.40 | 25.54 | 26.02 | 26.02 | 3,407,856 |
| 16 Feb 2024 | 25.98 | 26.62 | 25.60 | 26.06 | 26.06 | 3,008,070 |
| 15 Feb 2024 | 25.48 | 26.58 | 25.32 | 25.86 | 25.86 | 3,906,545 |
| 14 Feb 2024 | 24.68 | 25.46 | 24.24 | 25.26 | 25.26 | 2,436,138 |
| 13 Feb 2024 | 25.68 | 25.70 | 24.70 | 24.76 | 24.76 | 2,501,355 |
| 12 Feb 2024 | 25.70 | 26.06 | 25.20 | 25.64 | 25.64 | 3,532,776 |
| 09 Feb 2024 | 25.92 | 26.18 | 25.12 | 25.54 | 25.54 | 2,581,459 |
| 08 Feb 2024 | 24.64 | 26.32 | 24.58 | 25.64 | 25.64 | 8,108,132 |
| 07 Feb 2024 | 24.46 | 25.20 | 24.00 | 24.54 | 24.54 | 5,139,268 |
| 06 Feb 2024 | 23.34 | 24.60 | 23.02 | 24.34 | 24.34 | 4,401,408 |
| 05 Feb 2024 | 22.82 | 23.40 | 22.82 | 23.30 | 23.30 | 2,453,081 |
| 02 Feb 2024 | 23.22 | 23.46 | 22.52 | 22.78 | 22.78 | 1,913,084 |
| 01 Feb 2024 | 23.16 | 23.48 | 22.98 | 23.14 | 23.14 | 2,189,177 |
| 31 Jan 2024 | 23.20 | 23.30 | 22.76 | 22.90 | 22.90 | 1,819,618 |
| 30 Jan 2024 | 23.90 | 23.92 | 22.90 | 23.22 | 23.22 | 2,258,425 |
| 29 Jan 2024 | 24.08 | 24.34 | 23.64 | 23.76 | 23.76 | 2,640,551 |
| 26 Jan 2024 | 23.84 | 24.18 | 23.78 | 23.90 | 23.90 | 2,331,216 |
| 25 Jan 2024 | 23.94 | 24.16 | 23.70 | 23.80 | 23.80 | 1,854,229 |
| 24 Jan 2024 | 24.40 | 24.50 | 23.50 | 23.84 | 23.84 | 2,490,491 |
| 23 Jan 2024 | 25.00 | 26.48 | 23.98 | 24.30 | 24.30 | 7,250,925 |
| *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.