Gulf Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	60.25	60.50	59.50	60.25	60.25	-	51,738,770
Feb 19, 2026	60.00	61.00	60.00	60.25	60.25	0.84%	56,632,020
Feb 18, 2026	60.75	61.50	59.25	59.75	59.75	-2.45%	101,689,600
Feb 17, 2026	59.75	61.50	59.75	61.25	61.25	2.51%	58,186,240
Feb 16, 2026	60.25	61.00	59.50	59.75	59.75	0.84%	58,317,930
Feb 13, 2026	58.25	59.50	57.75	59.25	59.25	1.28%	58,886,080
Feb 12, 2026	56.75	58.50	56.50	58.50	58.50	4.46%	55,955,270
Feb 11, 2026	54.50	56.75	54.50	56.00	56.00	2.28%	67,157,410
Feb 10, 2026	53.25	54.75	53.00	54.75	54.75	2.82%	72,066,870
Feb 9, 2026	53.75	53.75	52.50	53.25	53.25	7.04%	107,828,500
Feb 6, 2026	50.00	50.75	49.75	49.75	49.75	-1.00%	32,676,280
Feb 5, 2026	49.50	50.75	49.50	50.25	50.25	1.52%	53,760,780
Feb 4, 2026	49.75	50.00	49.00	49.50	49.50	3.66%	56,172,140
Feb 3, 2026	47.50	48.50	47.25	47.75	47.75	0.53%	49,430,850
Feb 2, 2026	46.50	47.50	46.00	47.50	47.50	1.60%	26,544,420
Jan 30, 2026	47.00	47.25	46.50	46.75	46.75	-1.06%	20,684,390
Jan 29, 2026	47.25	47.75	47.00	47.25	47.25	-0.53%	21,142,560
Jan 28, 2026	47.00	47.50	46.50	47.50	47.50	1.06%	29,182,290
Jan 27, 2026	46.75	47.50	46.50	47.00	47.00	1.08%	36,767,500
Jan 26, 2026	46.25	46.75	45.50	46.50	46.50	-0.53%	36,500,370
Jan 23, 2026	46.50	47.50	46.50	46.75	46.75	0.54%	44,385,950
Jan 22, 2026	46.50	46.50	45.75	46.50	46.50	-	41,971,985
Jan 21, 2026	46.00	46.50	45.75	46.50	46.50	1.64%	39,614,640
Jan 20, 2026	45.75	46.75	45.50	45.75	45.75	0.55%	57,878,420
Jan 19, 2026	45.50	45.75	44.75	45.50	45.50	0.55%	30,262,730
Jan 16, 2026	43.25	45.25	43.00	45.25	45.25	4.62%	56,773,240
Jan 15, 2026	43.00	43.75	42.50	43.25	43.25	-	46,428,470
Jan 14, 2026	43.00	43.25	42.50	43.25	43.25	0.58%	11,904,830
Jan 13, 2026	43.00	43.25	42.50	43.00	43.00	-	19,000,200
Jan 12, 2026	43.25	43.50	42.50	43.00	43.00	-	14,582,620
Jan 9, 2026	42.75	43.75	42.50	43.00	43.00	1.18%	27,542,050
Jan 8, 2026	42.75	43.25	42.00	42.50	42.50	-1.73%	24,380,640
Jan 7, 2026	42.50	43.50	42.25	43.25	43.25	1.76%	28,549,680
Jan 6, 2026	41.75	43.25	41.75	42.50	42.50	2.41%	25,462,100
Jan 5, 2026	42.00	42.50	41.25	41.50	41.50	-0.60%	22,200,640
Dec 30, 2025	41.50	42.00	41.50	41.75	41.75	0.60%	12,631,050
Dec 29, 2025	42.00	42.25	41.25	41.50	41.50	-1.78%	17,022,640
Dec 26, 2025	42.50	42.75	42.00	42.25	42.25	-0.59%	9,145,820
Dec 25, 2025	42.75	43.00	42.00	42.50	42.50	-0.58%	12,555,150
Dec 24, 2025	43.25	43.50	42.25	42.75	42.75	-1.16%	15,310,790
Dec 23, 2025	42.50	43.50	42.50	43.25	43.25	2.37%	27,506,440
Dec 22, 2025	41.75	42.50	41.75	42.25	42.25	1.81%	17,751,780
Dec 19, 2025	41.25	41.50	41.00	41.50	41.50	0.61%	21,629,482
Dec 18, 2025	41.75	42.00	40.50	41.25	41.25	-1.20%	24,463,500
Dec 17, 2025	41.50	42.75	41.50	41.75	41.75	0.60%	28,959,580
Dec 16, 2025	41.75	41.75	41.00	41.50	41.50	-0.60%	20,334,700
Dec 15, 2025	40.25	41.75	40.00	41.75	41.75	3.09%	22,969,650
Dec 12, 2025	41.00	41.25	40.25	40.50	40.50	-1.22%	19,408,180
Dec 11, 2025	41.00	41.25	40.25	41.00	41.00	0.61%	19,670,550
Dec 9, 2025	40.25	40.75	40.00	40.75	40.75	1.24%	14,747,180