Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 562.00
-10.23 (-1.79%)
At close: Jul 20, 2026
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 584.80 | 584.80 | 568.00 | 572.23 | 572.23 | -1.67% | 405,460 |
| Jul 16, 2026 | 572.00 | 584.00 | 569.11 | 581.95 | 581.95 | 2.26% | 879,637 |
| Jul 15, 2026 | 560.00 | 579.89 | 560.00 | 569.11 | 569.11 | 2.02% | 1,182,152 |
| Jul 14, 2026 | 595.05 | 603.00 | 555.00 | 557.83 | 557.83 | -8.01% | 2,210,807 |
| Jul 13, 2026 | 595.05 | 623.90 | 591.00 | 606.42 | 606.42 | -0.25% | 2,792,136 |
| Jul 10, 2026 | 598.99 | 627.97 | 593.00 | 607.97 | 607.97 | 2.10% | 4,580,575 |
| Jul 9, 2026 | 550.00 | 604.50 | 545.34 | 595.45 | 595.45 | 5.99% | 4,443,510 |
| Jul 8, 2026 | 569.00 | 579.00 | 553.00 | 561.79 | 561.79 | -3.14% | 1,232,282 |
| Jul 7, 2026 | 592.25 | 593.99 | 578.11 | 580.02 | 580.02 | -1.98% | 719,484 |
| Jul 6, 2026 | 591.00 | 593.00 | 584.00 | 591.76 | 591.76 | 1.28% | 1,122,149 |
| Jul 3, 2026 | 577.89 | 586.50 | 567.00 | 584.28 | 584.28 | 1.43% | 1,053,237 |
| Jul 2, 2026 | 589.05 | 596.00 | 572.00 | 576.02 | 576.02 | -1.23% | 1,723,392 |
| Jul 1, 2026 | 565.00 | 589.98 | 565.00 | 583.21 | 583.21 | 3.77% | 2,797,731 |
| Jun 30, 2026 | 553.99 | 569.80 | 550.55 | 562.02 | 562.02 | 2.25% | 1,185,620 |
| Jun 29, 2026 | 541.22 | 554.00 | 539.00 | 549.63 | 549.63 | 0.99% | 583,871 |
| Jun 24, 2026 | 520.00 | 551.00 | 517.11 | 544.23 | 544.23 | 4.96% | 877,178 |
| Jun 23, 2026 | 525.00 | 525.00 | 516.00 | 518.49 | 518.49 | -0.83% | 222,725 |
| Jun 22, 2026 | 539.00 | 539.00 | 521.00 | 522.85 | 522.85 | -1.72% | 379,148 |
| Jun 19, 2026 | 545.75 | 552.00 | 526.10 | 531.99 | 531.99 | -2.23% | 525,603 |
| Jun 18, 2026 | 545.00 | 555.00 | 537.01 | 544.14 | 544.14 | 0.20% | 574,978 |
| Jun 17, 2026 | 552.00 | 553.00 | 540.10 | 543.04 | 543.04 | -1.28% | 571,738 |
| Jun 16, 2026 | 544.01 | 563.00 | 544.01 | 550.10 | 550.10 | 3.04% | 2,274,922 |
| Jun 15, 2026 | 501.50 | 533.86 | 495.30 | 533.86 | 533.86 | 10.00% | 2,986,063 |
| Jun 12, 2026 | 479.89 | 490.10 | 475.31 | 485.33 | 485.33 | 2.97% | 1,050,716 |
| Jun 11, 2026 | 461.00 | 474.99 | 461.00 | 471.34 | 471.34 | -0.83% | 405,635 |
| Jun 10, 2026 | 469.00 | 482.00 | 465.00 | 475.30 | 475.30 | 0.96% | 853,050 |
| Jun 9, 2026 | 468.00 | 473.00 | 465.05 | 470.80 | 470.80 | 2.73% | 514,990 |
| Jun 8, 2026 | 469.90 | 469.90 | 455.00 | 458.29 | 458.29 | -2.81% | 509,714 |
| Jun 5, 2026 | 459.75 | 476.00 | 458.01 | 471.53 | 471.53 | 3.34% | 1,335,781 |
| Jun 4, 2026 | 447.05 | 458.90 | 447.05 | 456.27 | 456.27 | 1.35% | 286,129 |
| Jun 3, 2026 | 451.00 | 458.00 | 446.00 | 450.20 | 450.20 | -0.39% | 213,038 |
| Jun 2, 2026 | 448.35 | 460.00 | 448.35 | 451.96 | 451.96 | 0.81% | 422,186 |
| Jun 1, 2026 | 445.00 | 464.75 | 445.00 | 448.35 | 448.35 | -1.37% | 739,551 |
| May 29, 2026 | 444.98 | 456.99 | 430.00 | 454.59 | 454.59 | 2.97% | 433,477 |
| May 25, 2026 | 449.00 | 450.00 | 440.00 | 441.48 | 441.48 | 1.60% | 264,139 |
| May 22, 2026 | 442.79 | 442.99 | 429.00 | 434.51 | 434.51 | -1.58% | 211,254 |
| May 21, 2026 | 440.00 | 445.65 | 439.00 | 441.49 | 441.49 | 2.42% | 167,720 |
| May 20, 2026 | 423.00 | 432.80 | 420.61 | 431.05 | 431.05 | 1.94% | 125,847 |
| May 19, 2026 | 422.00 | 424.98 | 420.00 | 422.84 | 422.84 | 1.51% | 83,473 |
| May 18, 2026 | 429.00 | 429.00 | 415.00 | 416.56 | 416.56 | -2.96% | 83,863 |
| May 15, 2026 | 432.00 | 433.90 | 423.12 | 429.26 | 429.26 | -1.09% | 151,113 |
| May 14, 2026 | 444.78 | 444.78 | 433.00 | 433.97 | 433.97 | -1.69% | 135,145 |
| May 13, 2026 | 449.00 | 449.00 | 435.00 | 441.44 | 441.44 | 0.41% | 149,129 |
| May 12, 2026 | 444.00 | 450.00 | 438.00 | 439.64 | 439.64 | -0.70% | 150,481 |
| May 11, 2026 | 445.02 | 457.00 | 439.00 | 442.72 | 442.72 | -2.62% | 400,495 |
| May 8, 2026 | 458.50 | 461.20 | 452.00 | 454.64 | 454.64 | -1.73% | 210,725 |
| May 7, 2026 | 452.00 | 465.77 | 450.00 | 462.63 | 462.63 | 2.96% | 523,580 |
| May 6, 2026 | 432.00 | 452.99 | 432.00 | 449.32 | 449.32 | 5.55% | 452,397 |
| May 5, 2026 | 419.00 | 429.00 | 412.52 | 425.71 | 425.71 | 0.85% | 166,962 |
| May 4, 2026 | 429.98 | 445.00 | 416.12 | 422.11 | 422.11 | 0.33% | 304,689 |