Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 589.86
+23.03 (4.06%)
At close: Oct 21, 2025
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 570.93 | 596.00 | 569.00 | 589.86 | 589.86 | 4.06% | 744,423 |
| Oct 20, 2025 | 573.00 | 575.01 | 565.11 | 566.83 | 566.83 | -0.22% | 314,804 |
| Oct 17, 2025 | 572.97 | 574.43 | 565.00 | 568.06 | 568.06 | -0.86% | 128,702 |
| Oct 16, 2025 | 576.86 | 579.47 | 571.50 | 572.96 | 572.96 | -0.22% | 207,274 |
| Oct 15, 2025 | 579.79 | 582.96 | 572.00 | 574.20 | 574.20 | -1.09% | 508,579 |
| Oct 14, 2025 | 568.00 | 585.00 | 560.00 | 580.51 | 570.46 | 4.95% | 950,387 |
| Oct 13, 2025 | 582.99 | 582.99 | 549.01 | 553.11 | 543.54 | -5.68% | 1,159,963 |
| Oct 10, 2025 | 594.98 | 595.50 | 575.37 | 586.42 | 576.27 | -1.14% | 381,089 |
| Oct 9, 2025 | 597.29 | 602.99 | 592.53 | 593.16 | 582.90 | -0.69% | 387,893 |
| Oct 8, 2025 | 593.00 | 604.70 | 588.60 | 597.29 | 586.95 | 0.73% | 921,338 |
| Oct 7, 2025 | 593.55 | 596.95 | 591.20 | 592.96 | 582.70 | 0.04% | 284,430 |
| Oct 6, 2025 | 596.99 | 599.90 | 588.10 | 592.75 | 582.49 | -0.41% | 548,820 |
| Oct 3, 2025 | 592.00 | 601.00 | 591.11 | 595.19 | 584.89 | 0.56% | 947,396 |
| Oct 2, 2025 | 590.80 | 597.90 | 590.40 | 591.89 | 581.65 | 0.25% | 475,964 |
| Oct 1, 2025 | 593.01 | 594.00 | 586.50 | 590.40 | 580.18 | -0.09% | 551,308 |
| Sep 30, 2025 | 598.00 | 599.99 | 589.00 | 590.93 | 580.70 | -0.09% | 997,725 |
| Sep 29, 2025 | 600.00 | 618.00 | 588.11 | 591.49 | 581.25 | 0.04% | 3,869,495 |
| Sep 26, 2025 | 599.00 | 604.99 | 588.00 | 591.24 | 581.01 | -1.18% | 965,956 |
| Sep 25, 2025 | 600.50 | 612.00 | 593.00 | 598.32 | 587.97 | -0.84% | 846,372 |
| Sep 24, 2025 | 612.00 | 614.98 | 602.00 | 603.36 | 592.92 | -1.37% | 518,200 |
| Sep 23, 2025 | 631.00 | 633.00 | 605.00 | 611.73 | 601.14 | -1.53% | 926,745 |
| Sep 22, 2025 | 591.89 | 628.05 | 591.89 | 621.24 | 610.49 | 5.83% | 1,980,128 |
| Sep 19, 2025 | 589.00 | 597.00 | 581.45 | 587.03 | 576.87 | 0.49% | 747,777 |
| Sep 18, 2025 | 588.84 | 588.84 | 580.00 | 584.14 | 574.03 | 0.04% | 414,416 |
| Sep 17, 2025 | 582.99 | 589.99 | 580.00 | 583.91 | 573.81 | 0.53% | 593,799 |
| Sep 16, 2025 | 581.87 | 583.99 | 576.99 | 580.85 | 570.80 | 0.34% | 313,393 |
| Sep 15, 2025 | 581.97 | 582.50 | 577.00 | 578.88 | 568.86 | -0.08% | 224,491 |
| Sep 12, 2025 | 581.21 | 595.00 | 578.01 | 579.35 | 569.33 | 0.36% | 1,454,356 |
| Sep 11, 2025 | 583.99 | 584.45 | 575.00 | 577.29 | 567.30 | -0.21% | 396,870 |
| Sep 10, 2025 | 577.50 | 589.89 | 575.00 | 578.48 | 568.47 | -0.04% | 789,716 |
| Sep 9, 2025 | 587.00 | 587.99 | 575.00 | 578.71 | 568.70 | -1.27% | 462,917 |
| Sep 8, 2025 | 582.85 | 593.00 | 581.00 | 586.16 | 576.02 | 0.96% | 999,207 |
| Sep 5, 2025 | 576.89 | 592.00 | 570.50 | 580.59 | 570.54 | 1.16% | 1,772,702 |
| Sep 4, 2025 | 575.16 | 579.00 | 570.50 | 573.94 | 564.01 | 0.39% | 634,573 |
| Sep 3, 2025 | 569.00 | 577.85 | 566.50 | 571.71 | 561.82 | 0.50% | 701,731 |
| Sep 2, 2025 | 573.96 | 575.97 | 568.00 | 568.86 | 559.02 | -0.69% | 346,216 |
| Sep 1, 2025 | 564.90 | 579.00 | 563.40 | 572.83 | 562.92 | 1.67% | 1,274,797 |
| Aug 29, 2025 | 572.75 | 578.00 | 560.99 | 563.40 | 553.65 | -1.62% | 671,807 |
| Aug 28, 2025 | 549.97 | 578.78 | 548.14 | 572.65 | 562.74 | 4.47% | 2,132,480 |
| Aug 27, 2025 | 553.45 | 555.00 | 546.01 | 548.14 | 538.66 | -0.01% | 499,419 |
| Aug 26, 2025 | 550.00 | 554.98 | 546.00 | 548.21 | 538.72 | -0.68% | 249,745 |
| Aug 25, 2025 | 554.00 | 558.00 | 550.05 | 551.98 | 542.43 | -0.28% | 502,824 |
| Aug 22, 2025 | 557.97 | 557.97 | 550.20 | 553.52 | 543.94 | -0.07% | 193,771 |
| Aug 21, 2025 | 555.55 | 566.00 | 545.22 | 553.91 | 544.33 | -0.78% | 900,893 |
| Aug 20, 2025 | 559.48 | 568.00 | 553.50 | 558.28 | 548.62 | -0.01% | 629,492 |
| Aug 19, 2025 | 573.95 | 575.00 | 553.99 | 558.33 | 548.67 | -2.37% | 1,021,198 |
| Aug 18, 2025 | 575.00 | 582.36 | 566.00 | 571.86 | 561.96 | -0.09% | 2,251,536 |
| Aug 15, 2025 | 547.00 | 584.99 | 547.00 | 572.36 | 562.46 | 4.80% | 3,416,238 |
| Aug 13, 2025 | 533.00 | 558.00 | 533.00 | 546.14 | 536.69 | 2.85% | 2,669,231 |
| Aug 12, 2025 | 530.50 | 537.50 | 526.11 | 531.02 | 521.83 | 0.22% | 723,930 |