Ghandhara Automobiles Limited (PSX:GAL)
Pakistan · Delayed Price · Currency is PKR 544.23
+25.74 (4.96%)
At close: Jun 24, 2026
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 425.00 | 429.89 | 406.00 | 420.73 | 420.73 | -3.06% | 325,948 |
| Apr 29, 2026 | 440.00 | 448.00 | 430.00 | 433.99 | 433.99 | -1.91% | 173,721 |
| Apr 28, 2026 | 449.00 | 449.00 | 440.00 | 442.46 | 442.46 | -1.79% | 154,183 |
| Apr 27, 2026 | 454.05 | 460.97 | 441.01 | 450.52 | 450.52 | -0.69% | 362,145 |
| Apr 24, 2026 | 439.90 | 464.95 | 421.00 | 453.66 | 453.66 | 2.12% | 585,695 |
| Apr 23, 2026 | 463.00 | 463.00 | 442.00 | 444.26 | 444.26 | -4.86% | 288,559 |
| Apr 22, 2026 | 484.97 | 484.97 | 465.01 | 466.94 | 466.94 | -2.96% | 342,372 |
| Apr 21, 2026 | 494.97 | 498.00 | 478.00 | 481.19 | 481.19 | -0.59% | 511,982 |
| Apr 20, 2026 | 483.00 | 498.00 | 466.00 | 484.07 | 484.07 | 0.03% | 1,205,898 |
| Apr 17, 2026 | 477.72 | 494.49 | 466.65 | 483.93 | 483.93 | 3.77% | 2,189,512 |
| Apr 16, 2026 | 460.00 | 477.99 | 448.00 | 466.34 | 466.34 | 6.64% | 1,366,450 |
| Apr 15, 2026 | 415.00 | 437.29 | 415.00 | 437.29 | 437.29 | 10.00% | 341,376 |
| Apr 14, 2026 | 371.00 | 397.54 | 371.00 | 397.54 | 397.54 | 10.00% | 796,842 |
| Apr 13, 2026 | 362.11 | 373.50 | 360.22 | 361.40 | 361.40 | -5.56% | 323,672 |
| Apr 10, 2026 | 378.75 | 386.00 | 373.05 | 382.69 | 382.69 | 4.11% | 926,568 |