DSE:GHAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.20	14.30	13.30	13.40	13.40	-5.63%	704,030
Aug 23, 2026	14.40	14.60	14.10	14.20	14.20	-0.70%	654,496
Aug 20, 2026	14.30	14.80	14.20	14.30	14.30	-2.05%	768,058
Aug 19, 2026	14.60	15.00	14.40	14.60	14.60	-	605,673
Aug 18, 2026	14.70	15.20	14.40	14.60	14.60	-0.68%	646,860
Aug 17, 2026	15.20	15.20	14.30	14.70	14.70	-2.00%	906,924
Aug 16, 2026	15.60	15.60	14.90	15.00	15.00	-3.23%	1,088,810
Aug 13, 2026	15.50	15.70	15.30	15.50	15.50	-	745,803
Aug 12, 2026	15.50	16.00	15.40	15.50	15.50	-1.90%	1,075,446
Aug 11, 2026	15.80	16.00	15.50	15.80	15.80	1.94%	990,049
Aug 10, 2026	15.70	15.80	15.40	15.50	15.50	-0.64%	894,550
Aug 9, 2026	16.10	16.10	15.50	15.60	15.60	-2.50%	1,131,824
Aug 6, 2026	16.20	16.40	15.90	16.00	16.00	-1.23%	1,481,294
Aug 4, 2026	16.20	16.80	16.10	16.20	16.20	-2.41%	2,189,637
Aug 3, 2026	16.30	16.80	16.20	16.60	16.60	2.47%	5,050,616
Aug 2, 2026	16.20	16.30	15.90	16.20	16.20	1.25%	3,008,330
Jul 30, 2026	15.90	16.10	15.80	16.00	16.00	0.63%	1,840,766
Jul 29, 2026	15.90	16.50	15.70	15.90	15.90	1.27%	4,624,212
Jul 28, 2026	15.60	15.80	15.50	15.70	15.70	1.29%	1,622,386
Jul 27, 2026	15.40	15.60	15.20	15.50	15.50	2.65%	822,375
Jul 26, 2026	15.30	15.50	15.00	15.10	15.10	-1.95%	981,973
Jul 23, 2026	15.90	15.90	15.30	15.40	15.40	-2.53%	1,062,058
Jul 22, 2026	15.70	16.00	15.60	15.80	15.80	1.94%	2,765,318
Jul 21, 2026	15.50	15.70	15.40	15.50	15.50	1.31%	1,544,916
Jul 20, 2026	15.30	15.40	15.00	15.30	15.30	0.66%	1,002,438
Jul 19, 2026	15.50	15.50	15.10	15.20	15.20	-1.30%	985,613
Jul 16, 2026	15.40	15.70	15.30	15.40	15.40	-1.28%	1,472,239
Jul 15, 2026	15.60	16.00	15.60	15.60	15.60	-0.64%	1,377,920
Jul 14, 2026	15.50	15.90	15.50	15.70	15.70	1.29%	2,548,226
Jul 13, 2026	15.70	15.70	15.40	15.50	15.50	0.65%	1,094,664
Jul 12, 2026	15.60	15.70	15.40	15.40	15.40	-	1,828,095
Jul 9, 2026	15.60	15.70	15.30	15.40	15.40	-0.65%	1,821,606
Jul 8, 2026	15.60	15.80	15.40	15.50	15.50	-0.64%	1,240,911
Jul 7, 2026	15.80	15.90	15.40	15.60	15.60	-1.27%	1,808,524
Jul 6, 2026	15.80	16.00	15.60	15.80	15.80	-	2,557,428
Jul 5, 2026	15.80	16.00	15.70	15.80	15.80	-	2,920,441
Jul 2, 2026	16.20	16.30	15.70	15.80	15.80	-1.86%	2,767,926
Jun 30, 2026	16.10	16.70	15.80	16.10	16.10	2.55%	4,040,060
Jun 29, 2026	15.80	16.10	15.50	15.70	15.70	-1.26%	2,319,453
Jun 28, 2026	16.10	16.40	15.70	15.90	15.90	-1.24%	2,907,549
Jun 25, 2026	16.10	16.30	15.70	16.10	16.10	1.90%	3,039,625
Jun 24, 2026	15.80	16.40	15.60	15.80	15.80	-1.86%	2,624,553
Jun 23, 2026	16.10	16.20	15.40	16.10	16.10	1.26%	2,797,828
Jun 22, 2026	15.90	16.50	15.60	15.90	15.90	0.63%	6,108,770
Jun 21, 2026	15.30	16.10	14.80	15.80	15.80	3.95%	3,902,417
Jun 18, 2026	15.70	16.00	15.10	15.20	15.20	-2.56%	3,368,420
Jun 17, 2026	15.60	16.40	15.20	15.60	15.60	4.00%	7,976,667
Jun 16, 2026	14.30	15.30	14.20	15.00	15.00	4.90%	4,301,729
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