Global Power Synergy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	45.50	47.75	45.50	46.75	46.75	3.89%	18,210,690
Jul 2, 2026	44.25	45.25	44.25	45.00	45.00	2.27%	8,787,779
Jul 1, 2026	44.00	44.25	42.75	44.00	44.00	-	12,333,360
Jun 30, 2026	43.75	44.75	43.50	44.00	44.00	-	7,678,606
Jun 29, 2026	44.00	44.00	43.25	44.00	44.00	-	7,013,646
Jun 26, 2026	44.25	44.50	43.50	44.00	44.00	-1.12%	10,141,683
Jun 25, 2026	44.00	45.25	43.50	44.50	44.50	2.30%	19,167,000
Jun 24, 2026	43.25	43.75	42.75	43.50	43.50	1.16%	4,251,032
Jun 23, 2026	43.25	44.00	42.50	43.00	43.00	-0.58%	9,209,110
Jun 22, 2026	43.50	43.75	42.50	43.25	43.25	-0.57%	6,405,951
Jun 19, 2026	43.75	44.00	43.25	43.50	43.50	0.58%	10,913,290
Jun 18, 2026	43.25	43.75	43.00	43.25	43.25	-0.57%	8,067,740
Jun 17, 2026	43.25	44.00	43.00	43.50	43.50	2.96%	23,570,470
Jun 16, 2026	41.75	42.75	41.25	42.25	42.25	1.20%	9,934,125
Jun 15, 2026	42.50	42.50	41.50	41.75	41.75	1.83%	12,887,060
Jun 12, 2026	40.25	41.25	40.00	41.00	41.00	4.46%	9,246,325
Jun 11, 2026	39.00	40.00	39.00	39.25	39.25	-0.63%	4,190,098
Jun 10, 2026	40.25	40.50	39.25	39.50	39.50	-2.47%	6,307,056
Jun 9, 2026	40.75	40.75	39.75	40.50	40.50	-	4,256,511
Jun 8, 2026	41.00	41.25	40.25	40.50	40.50	-2.41%	8,130,960
Jun 5, 2026	41.50	42.50	41.25	41.50	41.50	0.61%	9,066,877
Jun 4, 2026	41.00	42.00	40.75	41.25	41.25	-	7,547,424
Jun 2, 2026	40.25	41.75	39.75	41.25	41.25	1.85%	11,683,496
May 29, 2026	40.25	41.00	40.00	40.50	40.50	0.62%	8,901,872
May 28, 2026	41.00	41.00	39.50	40.25	40.25	-1.23%	9,639,456
May 27, 2026	41.00	41.25	40.50	40.75	40.75	-	6,781,837
May 26, 2026	41.75	41.75	40.75	40.75	40.75	-2.40%	7,513,575
May 25, 2026	41.75	42.50	41.25	41.75	41.75	3.73%	13,361,400
May 22, 2026	40.25	40.25	39.50	40.25	40.25	-	5,462,131
May 21, 2026	39.50	40.50	38.75	40.25	40.25	4.55%	22,096,580
May 20, 2026	38.00	38.50	37.75	38.50	38.50	0.65%	4,335,348
May 19, 2026	37.75	38.75	37.75	38.25	38.25	1.32%	7,201,337
May 18, 2026	38.25	38.50	37.50	37.75	37.75	-1.95%	5,666,946
May 15, 2026	38.25	39.00	38.00	38.50	38.50	-0.65%	8,120,619
May 14, 2026	38.00	38.75	37.75	38.75	38.75	1.97%	6,806,699
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%	26,517,730
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