Global Power Synergy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	41.00	41.25	40.25	41.25	-	-0.60%	536,800
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
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%	16,825,280
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