Gul Ahmed Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.80	23.58	21.45	23.58	23.58	9.98%	3,233,681
Apr 9, 2026	19.97	21.69	19.13	21.44	21.44	8.72%	2,234,521
Apr 8, 2026	19.72	19.72	19.00	19.72	19.72	9.98%	965,305
Apr 7, 2026	18.02	18.15	17.78	17.93	17.93	-1.16%	650,614
Apr 6, 2026	18.58	18.70	17.80	18.14	18.14	-0.93%	830,506
Apr 3, 2026	18.50	18.59	18.11	18.31	18.31	-0.87%	93,862
Apr 2, 2026	18.49	18.68	18.21	18.47	18.47	-1.39%	89,771
Apr 1, 2026	17.75	19.22	17.75	18.73	18.73	7.21%	587,974
Mar 31, 2026	18.30	18.50	16.50	17.47	17.47	-3.59%	591,020
Mar 30, 2026	19.44	19.44	18.00	18.12	18.12	-3.82%	569,270
Mar 27, 2026	19.48	19.48	18.76	18.84	18.84	-1.00%	2,206,485
Mar 26, 2026	20.19	20.19	18.90	19.03	19.03	-5.79%	1,133,923
Mar 25, 2026	19.07	20.80	18.96	20.20	20.20	5.93%	3,142,619
Mar 24, 2026	19.01	19.50	18.75	19.07	19.07	1.38%	354,493
Mar 19, 2026	18.87	18.96	18.60	18.81	18.81	-0.32%	201,810
Mar 18, 2026	18.97	19.07	18.53	18.87	18.87	-0.53%	3,285,797
Mar 17, 2026	18.86	19.09	18.70	18.97	18.97	0.58%	117,451
Mar 16, 2026	18.87	18.99	18.52	18.86	18.86	-0.11%	79,344
Mar 13, 2026	18.98	18.98	18.70	18.88	18.88	-0.68%	24,804
Mar 12, 2026	18.99	19.47	18.70	19.01	19.01	0.37%	399,827
Mar 11, 2026	19.10	19.21	18.70	18.94	18.94	-0.05%	352,920
Mar 10, 2026	18.50	19.11	18.01	18.95	18.95	8.35%	776,911
Mar 9, 2026	18.00	18.52	17.10	17.49	17.49	-7.95%	221,133
Mar 6, 2026	19.10	19.45	18.90	19.00	19.00	0.11%	625,465
Mar 5, 2026	18.89	19.49	18.63	18.98	18.98	3.21%	4,863,062
Mar 4, 2026	19.31	19.60	18.02	18.39	18.39	-4.17%	446,166
Mar 3, 2026	18.01	19.74	18.01	19.19	19.19	0.31%	670,919
Mar 2, 2026	19.13	19.99	19.13	19.13	19.13	-10.02%	912,463
Feb 27, 2026	21.16	22.00	20.65	21.26	21.26	-6.84%	1,043,342
Feb 26, 2026	22.50	22.93	21.90	22.82	22.82	2.47%	342,126
Feb 25, 2026	24.48	25.00	22.00	22.27	22.27	-6.47%	1,130,039
Feb 24, 2026	24.50	24.50	23.41	23.81	23.81	-1.94%	269,683
Feb 23, 2026	25.00	25.48	24.20	24.28	24.28	-4.18%	156,919
Feb 20, 2026	25.21	25.96	24.80	25.34	25.34	-1.29%	145,841
Feb 19, 2026	26.98	26.98	25.13	25.67	25.67	-3.97%	169,717
Feb 18, 2026	26.18	26.86	26.18	26.73	26.73	2.10%	102,651
Feb 17, 2026	27.21	27.42	26.00	26.18	26.18	-3.00%	533,503
Feb 16, 2026	28.79	28.93	26.84	26.99	26.99	-6.67%	484,653
Feb 13, 2026	28.50	29.00	28.25	28.92	28.92	1.47%	106,399
Feb 12, 2026	29.02	29.30	28.30	28.50	28.50	-2.46%	581,001
Feb 11, 2026	29.05	29.50	29.05	29.22	29.22	-0.41%	33,205
Feb 10, 2026	29.46	29.79	29.03	29.34	29.34	-0.41%	60,862
Feb 9, 2026	29.78	29.90	29.33	29.46	29.46	-1.07%	119,773
Feb 6, 2026	30.50	30.89	29.66	29.78	29.78	-2.14%	152,781
Feb 4, 2026	30.53	31.10	30.25	30.43	30.43	-1.07%	162,718
Feb 3, 2026	30.01	31.35	30.01	30.76	30.76	1.15%	436,799
Feb 2, 2026	30.00	30.60	29.75	30.41	30.41	1.16%	374,080
Jan 30, 2026	28.92	31.50	28.71	30.06	30.06	3.94%	2,839,653
Jan 29, 2026	29.42	29.50	28.54	28.92	28.92	-1.67%	457,130
Jan 28, 2026	31.02	31.10	29.00	29.41	29.41	-5.19%	697,507