Global Power Synergy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	38.00	38.50	37.50	38.00	38.00	-0.65%	5,889,760
May 12, 2026	38.75	39.50	37.75	38.25	38.25	-0.65%	12,060,310
May 11, 2026	38.25	38.75	38.00	38.50	38.50	-0.65%	7,350,210
May 8, 2026	38.00	39.25	37.50	38.75	38.75	-1.27%	17,036,490
May 7, 2026	38.00	39.75	37.50	39.25	39.25	6.80%	26,517,733
May 6, 2026	35.25	37.25	35.25	36.75	36.75	5.00%	19,328,810
May 5, 2026	34.75	35.25	34.25	35.00	35.00	0.72%	6,180,382
Apr 30, 2026	34.50	35.00	34.50	34.75	34.75	-0.71%	5,438,618
Apr 29, 2026	34.50	35.50	34.25	35.00	35.00	1.45%	8,013,020
Apr 28, 2026	35.25	35.25	34.25	34.50	34.50	-2.82%	12,881,710
Apr 27, 2026	35.75	36.50	34.75	35.50	35.50	-	17,049,510
Apr 24, 2026	35.50	36.00	35.25	35.50	35.50	-0.70%	6,554,213
Apr 23, 2026	34.75	35.75	34.25	35.75	35.75	1.42%	8,720,980
Apr 22, 2026	35.75	36.00	35.25	35.25	35.25	-1.40%	4,469,556
Apr 21, 2026	36.00	36.00	35.50	35.75	35.75	-0.69%	5,829,477
Apr 20, 2026	35.25	36.25	34.75	36.00	36.00	2.13%	8,473,772
Apr 17, 2026	35.50	35.50	34.75	35.25	35.25	-0.70%	5,139,556
Apr 16, 2026	35.75	36.00	35.25	35.50	35.50	2.16%	9,643,019
Apr 10, 2026	35.25	35.25	34.50	34.75	34.75	-0.71%	3,856,511
Apr 9, 2026	35.75	35.75	34.50	35.00	35.00	-3.45%	10,032,150
Apr 8, 2026	35.50	36.25	35.25	36.25	36.25	6.62%	15,205,760
Apr 7, 2026	33.75	34.00	33.50	34.00	34.00	1.49%	3,176,064
Apr 3, 2026	34.25	34.50	33.25	33.50	33.50	-2.19%	6,475,826
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