Gulshan Spinning Mills Limited (PSX:GSPM)
Pakistan · Delayed Price · Currency is PKR 3.850
-0.130 (-3.27%)
At close: Jul 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.85 | 4.04 | 3.85 | 3.86 | 3.86 | 0.26% | 12,650 |
| Jul 31, 2025 | 3.91 | 3.91 | 3.80 | 3.85 | 3.85 | -3.27% | 41,253 |
| Jul 30, 2025 | 3.96 | 4.15 | 3.95 | 3.98 | 3.98 | -0.50% | 6,796 |
| Jul 29, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -1.48% | 17,873 |
| Jul 28, 2025 | 4.33 | 4.33 | 4.05 | 4.06 | 4.06 | -6.67% | 5,522 |
| Jul 25, 2025 | 4.03 | 4.37 | 4.01 | 4.35 | 4.35 | 5.58% | 1,510 |
| Jul 24, 2025 | 4.34 | 4.35 | 4.10 | 4.12 | 4.12 | -2.83% | 63,419 |
| Jul 23, 2025 | 4.44 | 4.50 | 4.17 | 4.24 | 4.24 | 2.66% | 141,585 |
| Jul 22, 2025 | 4.00 | 4.43 | 4.00 | 4.13 | 4.13 | 3.25% | 108,109 |
| Jul 21, 2025 | 4.00 | 4.18 | 4.00 | 4.00 | 4.00 | -0.25% | 8,983 |
| Jul 18, 2025 | 4.45 | 4.47 | 4.00 | 4.01 | 4.01 | -4.52% | 5,181 |
| Jul 17, 2025 | 4.08 | 4.35 | 4.05 | 4.20 | 4.20 | -1.18% | 18,605 |
| Jul 16, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 5.20% | 17,274 |
| Jul 15, 2025 | 4.05 | 4.13 | 4.00 | 4.04 | 4.04 | 1.00% | 10,257 |
| Jul 14, 2025 | 4.40 | 4.40 | 3.61 | 4.00 | 4.00 | -9.09% | 26,263 |
| Jul 11, 2025 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.77% | 4,230 |
| Jul 10, 2025 | 4.36 | 4.36 | 4.12 | 4.24 | 4.24 | -4.72% | 11,374 |
| Jul 9, 2025 | 3.90 | 4.74 | 3.89 | 4.45 | 4.45 | 10.97% | 275,283 |
| Jul 8, 2025 | 3.90 | 4.09 | 3.90 | 4.01 | 4.01 | -1.96% | 17,009 |
| Jul 7, 2025 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | 1.74% | 3,434 |
| Jul 4, 2025 | 4.00 | 4.14 | 3.95 | 4.02 | 4.02 | 0.75% | 7,915 |
| Jul 3, 2025 | 4.06 | 4.23 | 3.90 | 3.99 | 3.99 | -6.56% | 57,085 |
| Jul 2, 2025 | 4.34 | 4.34 | 4.00 | 4.27 | 4.27 | 0.71% | 14,850 |
| Jul 1, 2025 | 4.32 | 4.32 | 4.15 | 4.24 | 4.24 | -1.62% | 69,490 |
| Jun 30, 2025 | 4.08 | 4.59 | 4.08 | 4.31 | 4.31 | 6.42% | 406,932 |
| Jun 27, 2025 | 4.00 | 4.13 | 3.89 | 4.05 | 4.05 | 3.32% | 72,628 |
| Jun 26, 2025 | 4.07 | 4.07 | 3.80 | 3.92 | 3.92 | -3.92% | 75,910 |
| Jun 25, 2025 | 3.82 | 4.10 | 3.81 | 4.08 | 4.08 | 1.75% | 20,240 |
| Jun 24, 2025 | 3.94 | 4.05 | 3.80 | 4.01 | 4.01 | 1.78% | 5,001 |
| Jun 23, 2025 | 3.75 | 3.95 | 3.75 | 3.94 | 3.94 | -1.25% | 15,919 |
| Jun 20, 2025 | 4.00 | 4.00 | 3.66 | 3.99 | 3.99 | 2.05% | 96,581 |
| Jun 19, 2025 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -0.26% | 2,623 |
| Jun 18, 2025 | 4.29 | 4.29 | 3.80 | 3.92 | 3.92 | -6.44% | 21,099 |
| Jun 17, 2025 | 4.24 | 4.55 | 3.90 | 4.19 | 4.19 | 3.71% | 150,540 |
| Jun 16, 2025 | 4.24 | 4.25 | 3.88 | 4.04 | 4.04 | 2.28% | 89,645 |
| Jun 13, 2025 | 4.17 | 4.18 | 3.75 | 3.95 | 3.95 | 5.33% | 54,038 |
| Jun 12, 2025 | 3.99 | 3.99 | 3.75 | 3.75 | 3.75 | - | 1,431 |
| Jun 11, 2025 | 4.20 | 4.20 | 3.73 | 3.75 | 3.75 | -4.09% | 17,509 |
| Jun 10, 2025 | 3.79 | 4.00 | 3.55 | 3.91 | 3.91 | 3.44% | 38,395 |
| Jun 5, 2025 | 3.03 | 3.80 | 3.03 | 3.78 | 3.78 | 5.00% | 12,541 |
| Jun 4, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -4.00% | 1,363 |
| Jun 3, 2025 | 3.72 | 3.75 | 3.51 | 3.75 | 3.75 | 12.61% | 17,125 |
| Jun 2, 2025 | 3.94 | 3.95 | 3.20 | 3.33 | 3.33 | -8.26% | 95,299 |
| May 30, 2025 | 3.80 | 3.80 | 3.60 | 3.63 | 3.63 | -1.89% | 14,831 |
| May 29, 2025 | 3.53 | 3.90 | 3.53 | 3.70 | 3.70 | -1.33% | 50,441 |
| May 27, 2025 | 3.90 | 3.90 | 3.47 | 3.75 | 3.75 | -1.32% | 15,426 |
| May 26, 2025 | 3.70 | 4.04 | 3.70 | 3.80 | 3.80 | -4.04% | 17,820 |
| May 23, 2025 | 3.99 | 4.19 | 3.71 | 3.96 | 3.96 | 0.76% | 82,984 |
| May 22, 2025 | 3.59 | 4.54 | 3.50 | 3.93 | 3.93 | 11.02% | 727,392 |
| May 21, 2025 | 3.54 | 3.54 | 3.32 | 3.54 | 3.54 | 4.12% | 3,851 |