DSE:GHAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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