Gul Ahmed Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.98	21.30	20.50	20.75	20.75	-1.38%	478,971
Nov 5, 2026	20.65	21.32	20.60	21.04	21.04	3.49%	1,175,424
Nov 4, 2026	20.20	20.40	19.98	20.33	20.33	1.96%	537,256
Nov 3, 2026	20.00	20.42	19.90	19.94	19.94	0.05%	518,118
Nov 2, 2026	20.17	20.98	19.80	19.93	19.93	-1.19%	527,759
Oct 30, 2026	20.95	21.00	20.02	20.17	20.17	-2.84%	415,071
Oct 29, 2026	21.69	21.69	20.56	20.76	20.76	-2.12%	499,916
Oct 28, 2026	21.35	21.95	21.00	21.21	21.21	0.38%	456,984
Oct 27, 2026	20.51	21.40	20.50	21.13	21.13	1.88%	236,713
Oct 26, 2026	21.01	21.45	20.50	20.74	20.74	1.02%	1,055,447
Oct 23, 2026	20.94	20.94	20.31	20.53	20.53	-0.82%	117,552
Oct 22, 2026	20.44	21.85	20.30	20.70	20.70	1.87%	1,416,638
Oct 21, 2026	20.13	20.50	19.81	20.32	20.32	2.37%	437,901
Oct 20, 2026	20.16	20.16	19.82	19.85	19.85	-0.85%	86,737
Oct 19, 2026	19.93	20.18	19.81	20.02	20.02	0.20%	161,638
Oct 16, 2026	20.26	20.30	19.92	19.98	19.98	-0.10%	224,379
Oct 15, 2026	20.00	20.30	19.80	20.00	20.00	0.25%	213,485
Oct 14, 2026	19.92	20.19	19.76	19.95	19.95	0.40%	269,664
Oct 13, 2026	20.22	20.22	19.80	19.87	19.87	-0.50%	716,363
Oct 12, 2026	19.87	20.22	19.87	19.97	19.97	-0.94%	299,889
Oct 9, 2026	20.28	20.35	20.00	20.16	20.16	0.30%	159,718
Oct 8, 2026	20.20	20.45	20.02	20.10	20.10	-1.03%	215,803
Oct 7, 2026	20.09	20.40	20.02	20.31	20.31	1.45%	204,578
Oct 6, 2026	20.40	20.40	19.95	20.02	20.02	-0.10%	480,469
Oct 5, 2026	20.06	20.42	20.00	20.04	20.04	-0.55%	326,360
Oct 2, 2026	20.50	20.50	19.91	20.15	20.15	-1.03%	402,849
Oct 1, 2026	20.48	20.72	19.90	20.36	20.36	-0.49%	534,942
Sep 30, 2026	20.71	20.98	20.21	20.46	20.46	-0.24%	367,724
Sep 29, 2026	20.40	20.66	20.27	20.51	20.51	-0.39%	392,041
Sep 28, 2026	22.02	22.05	20.40	20.59	20.59	-7.87%	1,949,352
Sep 25, 2026	22.86	22.86	22.03	22.35	22.35	0.22%	237,942
Sep 24, 2026	22.80	22.98	22.10	22.30	22.30	-2.49%	246,004
Sep 23, 2026	22.80	23.15	22.51	22.87	22.87	0.44%	476,057
Sep 22, 2026	22.91	23.38	22.70	22.77	22.77	-0.61%	496,406
Sep 21, 2026	23.00	23.40	22.80	22.91	22.91	0.17%	359,406
Sep 18, 2026	21.64	23.68	21.36	22.87	22.87	6.22%	4,627,907
Sep 17, 2026	21.30	21.65	21.06	21.53	21.53	2.23%	295,158
Sep 16, 2026	21.36	21.36	20.75	21.06	21.06	-1.31%	332,045
Sep 15, 2026	21.98	21.98	21.20	21.34	21.34	-0.28%	599,626
Sep 14, 2026	22.49	22.49	21.10	21.40	21.40	-5.44%	731,441
Sep 11, 2026	22.40	22.83	21.00	22.63	22.63	0.71%	488,111
Sep 10, 2026	23.01	23.01	22.40	22.47	22.47	-2.35%	196,146
Sep 9, 2026	22.90	23.17	22.82	23.01	23.01	-0.09%	318,484
Sep 8, 2026	23.51	23.51	22.85	23.03	23.03	-2.04%	318,600
Sep 7, 2026	23.60	23.60	23.08	23.51	23.51	0.30%	402,793
Sep 4, 2026	23.84	23.84	23.01	23.44	23.44	-0.38%	370,553
Sep 3, 2026	23.32	23.90	23.31	23.53	23.53	0.13%	234,594
Sep 2, 2026	23.60	23.94	23.23	23.50	23.50	-0.76%	395,393
Sep 1, 2026	24.00	24.24	23.60	23.68	23.68	-1.33%	417,727
Aug 31, 2026	24.25	24.34	23.70	24.00	24.00	-0.29%	259,848