PSX:GFIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	34.50	34.82	31.01	32.44	32.44	-5.28%	612,488
Jun 3, 2026	32.15	35.18	30.00	34.25	34.25	7.10%	374,206
Jun 2, 2026	31.00	32.50	29.52	31.98	31.98	-0.68%	281,217
Jun 1, 2026	33.45	34.15	30.55	32.20	32.20	-1.50%	57,460
May 29, 2026	30.89	33.92	29.65	32.69	32.69	6.00%	284,456
May 25, 2026	30.01	31.85	28.51	30.84	30.84	2.77%	51,072
May 22, 2026	31.98	31.98	27.76	30.01	30.01	-2.69%	15,120
May 21, 2026	31.99	31.99	30.00	30.84	30.84	3.14%	57,786
May 20, 2026	33.21	34.00	29.89	29.90	29.90	-9.97%	335,698
May 19, 2026	33.28	33.89	30.45	33.21	33.21	4.11%	254,751
May 18, 2026	31.23	33.30	29.02	31.90	31.90	2.15%	244,073
May 15, 2026	31.90	32.40	28.10	31.23	31.23	0.42%	80,000
May 14, 2026	31.13	32.60	29.61	31.10	31.10	-0.35%	196,228
May 13, 2026	28.01	31.22	27.80	31.21	31.21	9.97%	706,413
May 12, 2026	29.59	30.00	27.11	28.38	28.38	-4.09%	77,796
May 11, 2026	27.50	30.15	27.35	29.59	29.59	7.68%	216,274
May 8, 2026	27.68	29.41	27.27	27.48	27.48	-0.72%	26,970
May 7, 2026	29.00	29.00	26.18	27.68	27.68	-3.49%	34,088
May 6, 2026	28.70	31.58	28.50	28.68	28.68	-0.10%	109,938
May 5, 2026	28.03	30.25	28.03	28.71	28.71	-5.22%	69,454
May 4, 2026	30.21	31.85	27.70	30.29	30.29	0.26%	316,529
Apr 30, 2026	30.00	32.44	29.55	30.21	30.21	2.34%	744,412
Apr 29, 2026	29.48	29.52	28.25	29.52	29.52	9.99%	456,528
Apr 28, 2026	24.70	26.84	23.13	26.84	26.84	10.00%	1,358,898
Apr 27, 2026	23.01	24.75	23.01	24.40	24.40	6.64%	115,827
Apr 24, 2026	22.50	23.00	22.00	22.88	22.88	1.24%	21,875
Apr 23, 2026	21.65	23.19	21.60	22.60	22.60	3.81%	52,397
Apr 22, 2026	23.20	24.00	21.59	21.77	21.77	-9.25%	107,689
Apr 21, 2026	22.54	24.05	21.81	23.99	23.99	6.43%	52,082
Apr 20, 2026	24.44	24.44	22.00	22.54	22.54	-4.09%	87,238
Apr 17, 2026	23.10	24.00	23.10	23.50	23.50	-2.04%	12,265
Apr 16, 2026	25.99	25.99	23.72	23.99	23.99	-0.79%	391,248
Apr 15, 2026	24.45	24.60	22.21	24.18	24.18	5.91%	185,803
Apr 14, 2026	22.00	23.55	21.31	22.83	22.83	6.63%	231,203
Apr 13, 2026	20.23	22.10	20.23	21.41	21.41	-3.25%	599,915
Apr 10, 2026	21.47	23.00	20.00	22.13	22.13	3.07%	333,167
Apr 9, 2026	20.50	21.98	19.05	21.47	21.47	6.29%	283,461
Apr 8, 2026	20.00	21.50	19.50	20.20	20.20	1.61%	157,682
Apr 7, 2026	20.00	20.65	19.00	19.88	19.88	1.69%	194,608
Apr 6, 2026	18.50	20.98	17.85	19.55	19.55	0.36%	197,804
Apr 3, 2026	18.50	20.50	17.65	19.48	19.48	0.78%	141,904
Apr 2, 2026	19.00	19.48	18.50	19.33	19.33	1.10%	579
Apr 1, 2026	19.50	20.29	18.72	19.12	19.12	0.63%	14,963
Mar 31, 2026	18.00	19.10	17.50	19.00	19.00	8.20%	91,208
Mar 30, 2026	19.32	19.32	17.39	17.56	17.56	-9.11%	8,794
Mar 27, 2026	22.50	22.50	18.80	19.32	19.32	-7.38%	51,622
Mar 26, 2026	19.19	21.10	18.30	20.86	20.86	8.59%	54,869
Mar 25, 2026	19.79	19.97	19.00	19.21	19.21	-3.66%	31,864
Mar 24, 2026	20.09	20.88	18.35	19.94	19.94	1.68%	38,987
Mar 19, 2026	18.19	20.00	17.33	19.61	19.61	7.33%	38,465