GALADARI Hotels (Lanka) PLC (COSE:GHLL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 21.00
+0.90 (4.48%)
At close: Aug 5, 2025
GALADARI Hotels (Lanka) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20.50 | 21.40 | 19.60 | 21.00 | 21.00 | 4.48% | 2,480,873 |
| Aug 4, 2025 | 18.70 | 20.90 | 18.70 | 20.10 | 20.10 | 6.35% | 3,982,439 |
| Aug 1, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 2.16% | 190,000 |
| Jul 31, 2025 | 18.10 | 18.70 | 18.10 | 18.50 | 18.50 | 1.65% | 343,778 |
| Jul 30, 2025 | 18.20 | 18.50 | 18.20 | 18.20 | 18.20 | -1.09% | 20,163 |
| Jul 29, 2025 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -1.08% | 6,967 |
| Jul 28, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 2.20% | 45,614 |
| Jul 25, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -1.62% | 31,318 |
| Jul 24, 2025 | 18.10 | 18.90 | 18.10 | 18.50 | 18.50 | 2.78% | 229,371 |
| Jul 23, 2025 | 18.10 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 110,470 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.00 | 18.50 | 18.50 | 1.09% | 105,784 |
| Jul 21, 2025 | 19.00 | 19.00 | 18.10 | 18.30 | 18.30 | -1.61% | 137,061 |
| Jul 18, 2025 | 19.20 | 19.30 | 18.50 | 18.60 | 18.60 | -1.06% | 561,253 |
| Jul 17, 2025 | 18.50 | 19.60 | 18.00 | 18.80 | 18.80 | 1.62% | 835,548 |
| Jul 16, 2025 | 18.00 | 18.50 | 17.80 | 18.50 | 18.50 | 2.78% | 134,168 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | - | 103,424 |
| Jul 14, 2025 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | - | 13,101 |
| Jul 11, 2025 | 17.60 | 18.40 | 17.60 | 18.00 | 18.00 | 1.12% | 109,991 |
| Jul 9, 2025 | 18.20 | 18.50 | 17.70 | 17.80 | 17.80 | -2.20% | 54,453 |
| Jul 8, 2025 | 18.10 | 18.30 | 17.70 | 18.20 | 18.20 | - | 25,485 |
| Jul 7, 2025 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | -1.62% | 45,046 |
| Jul 4, 2025 | 18.20 | 18.50 | 18.00 | 18.50 | 18.50 | 2.21% | 112,017 |
| Jul 3, 2025 | 18.50 | 18.60 | 18.00 | 18.10 | 18.10 | -1.09% | 951,091 |
| Jul 2, 2025 | 18.30 | 18.50 | 18.00 | 18.30 | 18.30 | 0.55% | 384,185 |
| Jul 1, 2025 | 18.20 | 18.30 | 18.00 | 18.20 | 18.20 | - | 135,699 |
| Jun 30, 2025 | 18.10 | 18.70 | 18.10 | 18.20 | 18.20 | 1.11% | 384,933 |
| Jun 27, 2025 | 17.50 | 18.30 | 17.20 | 18.00 | 18.00 | 3.45% | 2,827,965 |
| Jun 26, 2025 | 17.20 | 17.50 | 17.10 | 17.40 | 17.40 | -0.57% | 28,109 |
| Jun 25, 2025 | 16.90 | 17.70 | 16.40 | 17.50 | 17.50 | 3.55% | 44,028 |
| Jun 24, 2025 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 3.68% | 83,153 |
| Jun 23, 2025 | 16.10 | 16.40 | 16.00 | 16.30 | 16.30 | - | 216,694 |
| Jun 20, 2025 | 16.30 | 16.70 | 16.10 | 16.30 | 16.30 | -0.61% | 26,708 |
| Jun 19, 2025 | 16.50 | 16.80 | 16.20 | 16.40 | 16.40 | -0.61% | 45,437 |
| Jun 18, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -1.20% | 14,619 |
| Jun 17, 2025 | 16.50 | 17.00 | 16.50 | 16.70 | 16.70 | -1.76% | 30,152 |
| Jun 16, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1.19% | 12,493 |
| Jun 13, 2025 | 17.00 | 17.20 | 16.60 | 16.80 | 16.80 | -1.18% | 15,168 |
| Jun 12, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -1.16% | 12,098 |
| Jun 11, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -1.71% | 27,873 |
| Jun 9, 2025 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | - | 7,066 |
| Jun 6, 2025 | 18.40 | 18.70 | 17.20 | 17.50 | 17.50 | 2.94% | 167,734 |
| Jun 5, 2025 | 16.80 | 17.60 | 16.50 | 17.00 | 17.00 | 3.03% | 1,133,746 |
| Jun 4, 2025 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | -1.20% | 17,946 |
| Jun 3, 2025 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 2.45% | 152,282 |
| Jun 2, 2025 | 17.00 | 17.00 | 16.10 | 16.30 | 16.30 | -2.40% | 36,142 |
| May 30, 2025 | 16.90 | 17.00 | 16.60 | 16.70 | 16.70 | -2.34% | 25,455 |
| May 29, 2025 | 16.70 | 17.20 | 16.60 | 17.10 | 17.10 | 1.79% | 2,895 |
| May 28, 2025 | 17.10 | 17.10 | 16.60 | 16.80 | 16.80 | -0.59% | 106,312 |
| May 27, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.90 | 0.60% | 44,382 |
| May 26, 2025 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | - | 43,156 |