Gammon Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.00	21.87	19.12	21.00	21.00	5.63%	19,573
May 7, 2026	21.48	21.48	19.45	19.88	19.88	-4.74%	2,829
May 6, 2026	22.00	22.00	20.50	20.87	20.87	-2.39%	25,493
May 5, 2026	22.40	22.40	19.15	21.38	21.38	4.45%	69,399
May 4, 2026	19.40	20.47	18.50	20.47	20.47	9.99%	64,376
Apr 30, 2026	20.00	20.50	18.12	18.61	18.61	-6.39%	27,824
Apr 29, 2026	19.88	20.45	19.50	19.88	19.88	5.58%	23,609
Apr 28, 2026	19.89	20.19	18.50	18.83	18.83	-3.34%	22,465
Apr 27, 2026	20.70	20.70	19.01	19.48	19.48	-2.01%	14,871
Apr 24, 2026	20.00	21.00	19.70	19.88	19.88	-0.60%	14,918
Apr 23, 2026	21.25	21.25	19.25	20.00	20.00	-4.31%	19,727
Apr 22, 2026	20.70	21.25	20.35	20.90	20.90	-	329
Apr 21, 2026	20.01	21.49	20.01	20.90	20.90	-0.48%	22,056
Apr 20, 2026	22.60	22.60	19.50	21.00	21.00	2.09%	82,977
Apr 17, 2026	19.51	20.57	19.50	20.57	20.57	10.00%	98,279
Apr 16, 2026	17.90	18.70	16.70	18.70	18.70	10.00%	67,082
Apr 15, 2026	17.55	17.55	17.00	17.00	17.00	0.71%	8,722
Apr 14, 2026	17.50	17.50	15.55	16.88	16.88	2.68%	3,210
Apr 13, 2026	17.00	17.00	16.43	16.44	16.44	-4.31%	4,043
Apr 10, 2026	16.70	18.28	16.00	17.18	17.18	3.37%	25,163
Apr 9, 2026	16.48	16.99	16.00	16.62	16.62	0.85%	7,882
Apr 8, 2026	16.90	16.90	15.02	16.48	16.48	3.00%	16,785
Apr 7, 2026	16.85	17.01	15.12	16.00	16.00	3.49%	4,334
Apr 6, 2026	16.00	16.00	15.00	15.46	15.46	-	118
Apr 3, 2026	15.30	15.59	14.10	15.46	15.46	9.10%	594
Apr 2, 2026	16.00	16.00	14.11	14.17	14.17	-5.78%	1,848
Apr 1, 2026	15.48	15.99	15.00	15.04	15.04	-	442
Mar 31, 2026	15.00	15.50	14.50	15.04	15.04	-0.66%	7,197
Mar 30, 2026	16.00	16.00	14.25	15.14	15.14	1.27%	9,186
Mar 27, 2026	15.50	15.50	14.11	14.95	14.95	-0.33%	2,116
Mar 26, 2026	15.48	15.48	14.95	15.00	15.00	0.54%	9,969
Mar 25, 2026	15.20	15.20	14.63	14.92	14.92	5.14%	11,461
Mar 24, 2026	15.39	15.66	14.14	14.19	14.19	-0.35%	8,002
Mar 19, 2026	15.50	15.75	14.21	14.24	14.24	-7.59%	2,374
Mar 18, 2026	14.60	15.98	14.01	15.41	15.41	5.33%	5,153
Mar 17, 2026	15.60	15.95	14.50	14.63	14.63	-6.04%	2,709
Mar 16, 2026	15.95	15.95	14.80	15.57	15.57	-	695
Mar 13, 2026	14.50	15.99	14.50	15.57	15.57	0.84%	4,093
Mar 12, 2026	15.75	15.75	14.52	15.44	15.44	2.86%	1,522
Mar 11, 2026	16.83	16.83	14.55	15.01	15.01	-1.96%	4,468
Mar 10, 2026	15.35	15.40	14.10	15.31	15.31	9.20%	5,335
Mar 9, 2026	15.57	16.65	13.66	14.02	14.02	-7.40%	15,005
Mar 6, 2026	16.60	16.60	14.51	15.14	15.14	-3.57%	2,592
Mar 5, 2026	15.50	16.69	14.20	15.70	15.70	3.49%	21,585
Mar 4, 2026	16.35	16.90	14.61	15.17	15.17	-5.54%	9,245
Mar 3, 2026	16.99	17.59	15.52	16.06	16.06	-5.47%	9,410
Mar 2, 2026	17.02	17.08	16.98	16.99	16.99	-9.96%	22,305
Feb 27, 2026	20.50	20.50	19.45	18.87	18.87	-	174
Feb 26, 2026	19.00	20.76	19.00	18.87	18.87	-	373
Feb 25, 2026	17.99	19.36	17.51	18.87	18.87	7.22%	5,449