Gulf Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	55.75	56.50	55.25	56.25	56.25	-	41,756,410
Mar 12, 2026	54.25	56.25	54.00	56.25	56.25	3.21%	38,575,820
Mar 11, 2026	56.50	56.75	54.50	54.50	54.50	-2.68%	53,604,130
Mar 10, 2026	56.50	56.75	55.25	56.00	56.00	2.75%	52,043,120
Mar 9, 2026	52.50	54.75	52.00	54.50	54.50	-2.68%	94,638,920
Mar 6, 2026	56.25	57.00	55.75	56.00	56.00	-0.88%	52,718,620
Mar 5, 2026	56.50	57.00	55.50	56.50	56.50	4.63%	111,017,500
Mar 4, 2026	52.50	54.50	51.25	54.00	54.00	-6.09%	217,834,000
Mar 2, 2026	57.25	59.25	56.75	57.50	57.50	-7.26%	132,556,500
Feb 27, 2026	62.00	63.25	61.75	62.00	58.75	0.40%	81,705,130
Feb 26, 2026	62.50	62.75	61.00	61.75	58.51	-1.20%	49,660,290
Feb 25, 2026	63.75	64.25	61.50	62.50	59.22	-0.40%	95,320,700
Feb 24, 2026	60.25	62.75	60.00	62.75	59.46	4.15%	60,344,150
Feb 23, 2026	60.50	61.25	59.50	60.25	57.09	-	63,308,900
Feb 20, 2026	60.25	60.50	59.50	60.25	57.09	-	51,738,770
Feb 19, 2026	60.00	61.00	60.00	60.25	57.09	0.84%	56,632,020
Feb 18, 2026	60.75	61.50	59.25	59.75	56.62	-2.45%	101,689,600
Feb 17, 2026	59.75	61.50	59.75	61.25	58.04	2.51%	58,186,240
Feb 16, 2026	60.25	61.00	59.50	59.75	56.62	0.84%	58,317,930
Feb 13, 2026	58.25	59.50	57.75	59.25	56.14	1.28%	58,886,080
Feb 12, 2026	56.75	58.50	56.50	58.50	55.43	4.46%	55,955,270
Feb 11, 2026	54.50	56.75	54.50	56.00	53.06	2.28%	67,157,410
Feb 10, 2026	53.25	54.75	53.00	54.75	51.88	2.82%	72,066,870
Feb 9, 2026	53.75	53.75	52.50	53.25	50.46	7.04%	107,828,500
Feb 6, 2026	50.00	50.75	49.75	49.75	47.14	-1.00%	32,676,280
Feb 5, 2026	49.50	50.75	49.50	50.25	47.62	1.52%	53,760,780
Feb 4, 2026	49.75	50.00	49.00	49.50	46.91	3.66%	56,172,140
Feb 3, 2026	47.50	48.50	47.25	47.75	45.25	0.53%	49,430,850
Feb 2, 2026	46.50	47.50	46.00	47.50	45.01	1.60%	26,544,420
Jan 30, 2026	47.00	47.25	46.50	46.75	44.30	-1.06%	20,684,390
Jan 29, 2026	47.25	47.75	47.00	47.25	44.77	-0.53%	21,142,560
Jan 28, 2026	47.00	47.50	46.50	47.50	45.01	1.06%	29,182,290
Jan 27, 2026	46.75	47.50	46.50	47.00	44.54	1.08%	36,767,500
Jan 26, 2026	46.25	46.75	45.50	46.50	44.06	-0.53%	36,500,370
Jan 23, 2026	46.50	47.50	46.50	46.75	44.30	0.54%	44,385,950
Jan 22, 2026	46.50	46.50	45.75	46.50	44.06	-	41,971,980
Jan 21, 2026	46.00	46.50	45.75	46.50	44.06	1.64%	39,614,640
Jan 20, 2026	45.75	46.75	45.50	45.75	43.35	0.55%	57,878,420
Jan 19, 2026	45.50	45.75	44.75	45.50	43.11	0.55%	30,262,730
Jan 16, 2026	43.25	45.25	43.00	45.25	42.88	4.62%	56,773,240
Jan 15, 2026	43.00	43.75	42.50	43.25	40.98	-	46,428,470
Jan 14, 2026	43.00	43.25	42.50	43.25	40.98	0.58%	11,904,830
Jan 13, 2026	43.00	43.25	42.50	43.00	40.75	-	19,000,200
Jan 12, 2026	43.25	43.50	42.50	43.00	40.75	-	14,582,620
Jan 9, 2026	42.75	43.75	42.50	43.00	40.75	1.18%	27,542,050
Jan 8, 2026	42.75	43.25	42.00	42.50	40.27	-1.73%	24,380,640
Jan 7, 2026	42.50	43.50	42.25	43.25	40.98	1.76%	28,549,680
Jan 6, 2026	41.75	43.25	41.75	42.50	40.27	2.41%	25,462,100
Jan 5, 2026	42.00	42.50	41.25	41.50	39.32	-0.60%	22,200,640
Dec 30, 2025	41.50	42.00	41.50	41.75	39.56	0.60%	12,631,050