DSE:GHAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	14.30	15.00	14.20	14.30	14.30	-3.38%	2,811,397
Jun 14, 2026	14.50	15.10	14.40	14.80	14.80	2.78%	4,277,821
Jun 11, 2026	14.20	14.60	14.20	14.40	14.40	2.13%	4,160,149
Jun 10, 2026	13.70	14.30	13.70	14.10	14.10	3.68%	3,000,611
Jun 9, 2026	13.60	13.80	13.50	13.60	13.60	0.74%	1,747,788
Jun 8, 2026	13.80	13.90	13.30	13.50	13.50	-0.74%	1,483,163
Jun 7, 2026	14.30	14.30	13.50	13.60	13.60	-3.55%	3,333,398
Jun 4, 2026	14.20	14.30	14.00	14.10	14.10	-0.70%	2,146,741
Jun 3, 2026	14.20	14.60	14.00	14.20	14.20	0.71%	4,300,376
Jun 2, 2026	14.30	14.40	13.90	14.10	14.10	-	2,680,439
Jun 1, 2026	13.50	14.20	13.40	14.10	14.10	6.02%	3,766,824
May 24, 2026	13.40	13.50	13.20	13.30	13.30	-0.75%	1,283,279
May 23, 2026	13.80	13.90	13.30	13.40	13.40	-0.74%	2,231,794
May 21, 2026	13.40	13.70	13.30	13.50	13.50	1.50%	2,997,433
May 20, 2026	13.20	13.40	13.10	13.30	13.30	2.31%	2,253,681
May 19, 2026	13.20	13.20	12.90	13.00	13.00	-1.52%	1,201,638
May 18, 2026	13.30	13.60	13.10	13.20	13.20	-	2,356,653
May 17, 2026	13.00	13.40	12.80	13.20	13.20	2.33%	2,235,834
May 14, 2026	12.90	13.00	12.70	12.90	12.90	1.57%	806,072
May 13, 2026	13.20	13.20	12.60	12.70	12.70	-2.31%	1,005,907
May 12, 2026	12.60	13.10	12.60	13.00	13.00	4.00%	1,294,205
May 11, 2026	12.70	12.80	12.40	12.50	12.50	-0.79%	739,236
May 10, 2026	12.60	12.70	12.40	12.60	12.60	-	685,036
May 7, 2026	12.60	13.10	12.60	12.60	12.60	-1.56%	813,159
May 6, 2026	12.60	13.00	12.60	12.80	12.80	0.79%	851,101
May 5, 2026	13.00	13.00	12.70	12.70	12.70	-2.31%	826,239
May 4, 2026	13.00	13.40	12.80	13.00	13.00	-0.76%	1,447,956
May 3, 2026	12.60	13.20	12.30	13.10	13.10	5.65%	1,769,872
Apr 30, 2026	12.30	12.60	12.30	12.40	12.40	0.81%	544,945
Apr 29, 2026	12.30	12.90	12.10	12.30	12.30	0.82%	955,971
Apr 28, 2026	12.20	12.60	12.00	12.20	12.20	-3.17%	847,620
Apr 27, 2026	12.60	12.90	12.50	12.60	12.60	-1.56%	557,220
Apr 26, 2026	13.00	13.10	12.70	12.80	12.80	-	1,583,898
Apr 23, 2026	12.80	13.10	12.60	12.80	12.80	-	1,448,559
Apr 22, 2026	13.40	13.40	12.70	12.80	12.80	-3.03%	2,204,094
Apr 21, 2026	13.50	13.80	13.00	13.20	13.20	-2.22%	3,264,370
Apr 20, 2026	13.40	13.80	13.20	13.50	13.50	0.75%	2,682,481
Apr 19, 2026	13.50	13.80	13.20	13.40	13.40	-0.74%	3,188,187
Apr 16, 2026	13.90	14.00	13.40	13.50	13.50	-1.46%	2,491,862
Apr 15, 2026	13.70	14.10	12.80	13.70	13.70	5.38%	5,216,209
Apr 13, 2026	13.00	13.50	12.80	13.00	13.00	0.78%	3,691,632
Apr 12, 2026	11.90	13.00	11.90	12.90	12.90	8.40%	3,468,935
Apr 9, 2026	12.30	12.30	11.90	11.90	11.90	-3.25%	1,379,832
Apr 8, 2026	12.30	12.80	12.20	12.30	12.30	0.82%	2,889,674
Apr 7, 2026	11.90	12.40	11.80	12.20	12.20	3.39%	1,253,902
Apr 6, 2026	11.70	12.00	11.70	11.80	11.80	1.72%	1,003,618
Apr 5, 2026	12.20	12.20	11.50	11.60	11.60	-4.92%	1,353,454
Apr 2, 2026	12.20	12.80	12.10	12.20	12.20	-3.17%	1,754,230
Apr 1, 2026	12.60	12.70	11.90	12.60	12.60	6.78%	3,682,204
Mar 31, 2026	12.00	12.10	11.50	11.80	11.80	-1.67%	1,697,932