Global Power Synergy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.50	34.75	34.00	34.25	34.25	-2.84%	13,315,470
Apr 1, 2026	35.25	35.50	34.25	35.25	35.25	3.68%	16,825,288
Mar 31, 2026	34.00	34.50	33.00	34.00	34.00	1.49%	10,808,840
Mar 30, 2026	32.75	33.50	32.75	33.50	33.50	-	7,625,337
Mar 27, 2026	32.50	34.00	32.50	33.50	33.50	4.69%	16,477,040
Mar 26, 2026	32.50	33.00	32.00	32.00	32.00	-3.76%	10,859,880
Mar 25, 2026	33.75	33.75	32.75	33.25	33.25	4.72%	14,761,740
Mar 24, 2026	31.00	32.50	30.25	31.75	31.75	5.83%	19,287,400
Mar 23, 2026	30.25	31.00	30.00	30.00	30.00	-6.25%	15,979,660
Mar 20, 2026	32.50	32.50	31.75	32.00	32.00	1.59%	12,364,360
Mar 19, 2026	32.75	33.25	31.25	31.50	31.50	-5.97%	15,946,170
Mar 18, 2026	34.00	34.50	33.25	33.50	33.50	-0.74%	12,467,850
Mar 17, 2026	33.25	34.50	33.00	33.75	33.75	3.85%	11,568,480
Mar 16, 2026	33.25	33.25	32.50	32.50	32.50	-1.52%	8,130,082
Mar 13, 2026	33.25	33.50	32.50	33.00	33.00	-2.94%	13,658,000
Mar 12, 2026	33.00	34.75	32.75	34.00	34.00	1.49%	13,424,850
Mar 11, 2026	34.75	35.00	33.50	33.50	33.50	-2.90%	7,047,383
Mar 10, 2026	34.50	35.75	34.00	34.50	34.50	4.55%	17,159,350
Mar 9, 2026	32.00	33.50	31.25	33.00	33.00	-5.04%	19,261,760
Mar 6, 2026	33.50	35.00	33.25	34.75	34.75	1.46%	14,355,360
Mar 5, 2026	36.50	36.75	32.75	34.25	34.25	-	28,940,750
Mar 4, 2026	35.00	35.75	31.75	34.25	34.25	-9.87%	32,073,150
Mar 2, 2026	39.50	40.00	38.00	38.00	38.00	-12.64%	29,346,480
Feb 27, 2026	43.00	44.00	42.75	43.50	43.50	1.16%	5,545,182
Feb 26, 2026	43.25	43.50	42.50	43.00	43.00	-	5,545,902
Feb 25, 2026	44.00	44.00	42.75	43.00	43.00	-3.37%	8,948,159
Feb 24, 2026	43.75	44.50	43.25	44.50	43.55	1.71%	9,150,421
Feb 23, 2026	43.50	44.00	43.00	43.75	42.82	1.16%	10,031,710
Feb 20, 2026	43.00	44.50	42.50	43.25	42.33	-3.89%	12,310,160
Feb 19, 2026	43.75	45.00	43.50	45.00	44.04	2.86%	11,150,860
Feb 18, 2026	43.75	43.75	43.00	43.75	42.82	0.57%	6,164,794
Feb 17, 2026	43.00	43.50	42.25	43.50	42.57	0.58%	10,378,860
Feb 16, 2026	43.50	44.25	43.00	43.25	42.33	0.58%	7,814,354
Feb 13, 2026	41.25	43.75	41.25	43.00	42.08	4.24%	18,075,150
Feb 12, 2026	39.50	41.25	39.25	41.25	40.37	7.14%	21,141,940
Feb 11, 2026	39.25	39.75	38.50	38.50	37.68	-1.91%	8,450,063
Feb 10, 2026	38.75	39.50	38.25	39.25	38.41	1.29%	11,093,540
Feb 9, 2026	38.75	39.25	38.25	38.75	37.92	2.65%	13,732,640
Feb 6, 2026	36.75	38.00	36.50	37.75	36.94	2.72%	7,901,839
Feb 5, 2026	36.75	36.75	36.00	36.75	35.97	-	6,214,837
Feb 4, 2026	37.00	37.00	36.00	36.75	35.97	-0.68%	10,607,140
Feb 3, 2026	36.00	37.75	35.25	37.00	36.21	3.50%	17,125,640
Feb 2, 2026	35.25	35.75	34.25	35.75	34.99	0.70%	10,494,660
Jan 30, 2026	35.25	36.00	35.25	35.50	34.74	-	3,447,928
Jan 29, 2026	36.00	36.25	35.25	35.50	34.74	-1.39%	6,935,676
Jan 28, 2026	35.50	36.25	35.25	36.00	35.23	1.41%	7,027,620
Jan 27, 2026	35.50	36.00	35.00	35.50	34.74	-	13,768,910
Jan 26, 2026	36.00	36.25	35.00	35.50	34.74	-2.07%	6,142,458
Jan 23, 2026	38.25	38.50	36.25	36.25	35.48	-5.23%	9,144,496
Jan 22, 2026	39.25	39.25	38.00	38.25	37.43	-1.92%	6,061,366