Gulf Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.38	32.48	31.56	31.60	31.60	-2.41%	77,434
Sep 22, 2026	32.98	32.98	31.96	32.38	32.38	-1.76%	81,589
Sep 21, 2026	32.70	33.06	31.92	32.96	32.96	0.80%	136,782
Sep 20, 2026	31.84	33.36	31.84	32.70	32.70	0.37%	221,451
Sep 17, 2026	31.98	32.76	31.98	32.58	32.58	1.75%	60,061
Sep 16, 2026	32.00	32.36	31.68	32.02	32.02	-0.68%	33,963
Sep 15, 2026	33.18	33.18	32.08	32.24	32.24	-3.01%	94,516
Sep 14, 2026	32.80	33.50	32.40	33.24	33.24	1.96%	165,480
Sep 13, 2026	32.48	32.90	32.20	32.60	32.60	0.12%	99,856
Sep 10, 2026	31.70	32.62	31.60	32.56	32.56	3.37%	115,359
Sep 9, 2026	31.30	31.50	30.94	31.50	31.50	0.13%	39,133
Sep 8, 2026	31.60	31.62	31.32	31.46	31.46	-0.94%	14,350
Sep 7, 2026	31.58	31.82	31.58	31.76	31.76	-0.25%	11,682
Sep 6, 2026	31.68	32.24	31.68	31.84	31.84	-0.81%	19,128
Sep 3, 2026	31.16	32.10	31.16	32.10	32.10	1.97%	34,909
Sep 2, 2026	32.58	32.58	31.42	31.48	31.48	-2.42%	23,184
Sep 1, 2026	32.30	32.56	32.00	32.26	32.26	0.19%	73,989
Aug 31, 2026	31.82	32.20	31.68	32.20	32.20	0.94%	35,242
Aug 30, 2026	32.22	32.22	31.64	31.90	31.90	-0.75%	33,998
Aug 27, 2026	32.06	32.32	31.80	32.14	32.14	-0.50%	81,822
Aug 26, 2026	31.44	32.30	31.44	32.30	32.30	2.02%	68,877
Aug 25, 2026	31.46	31.98	31.44	31.66	31.66	0.57%	55,913
Aug 24, 2026	31.74	31.98	31.42	31.48	31.48	-0.82%	68,577
Aug 23, 2026	31.46	32.18	31.46	31.74	31.74	-0.56%	103,676
Aug 20, 2026	32.50	32.50	31.64	31.92	31.92	-1.48%	107,245
Aug 19, 2026	32.98	33.24	32.20	32.40	32.40	-0.67%	131,617
Aug 18, 2026	32.44	32.70	31.98	32.62	32.62	0.55%	109,615
Aug 17, 2026	32.52	32.90	32.16	32.44	32.44	-0.31%	87,980
Aug 16, 2026	32.74	32.94	32.48	32.54	32.54	0.37%	13,213
Aug 13, 2026	32.34	32.68	32.20	32.42	32.42	-	115,137
Aug 12, 2026	32.44	33.14	32.24	32.42	32.42	-1.28%	115,778
Aug 11, 2026	33.98	33.98	32.56	32.84	32.84	-1.85%	192,151
Aug 10, 2026	32.60	34.12	32.54	33.46	33.46	2.64%	229,081
Aug 9, 2026	33.14	33.32	32.40	32.60	32.60	-1.63%	71,929
Aug 6, 2026	33.80	33.86	33.00	33.14	33.14	-0.60%	157,323
Aug 5, 2026	33.02	34.40	33.02	33.34	33.34	1.03%	277,442
Aug 4, 2026	33.20	33.38	32.50	33.00	33.00	0.49%	122,040
Aug 3, 2026	32.34	33.30	31.80	32.84	32.84	2.63%	208,037
Aug 2, 2026	31.84	32.68	31.72	32.00	32.00	0.50%	87,402
Jul 30, 2026	32.00	32.36	31.28	31.84	31.84	-0.81%	167,614
Jul 29, 2026	33.00	33.10	31.94	32.10	32.10	-3.49%	192,618
Jul 28, 2026	34.48	34.56	33.00	33.26	33.26	-3.31%	228,171
Jul 27, 2026	34.40	34.50	33.80	34.40	34.40	0.12%	234,345
Jul 26, 2026	34.00	34.50	33.84	34.36	34.36	1.06%	222,566
Jul 23, 2026	34.00	34.74	33.62	34.00	34.00	-0.23%	382,149
Jul 22, 2026	33.72	34.42	33.72	34.08	34.08	0.24%	359,673
Jul 21, 2026	32.20	34.44	32.18	34.00	34.00	5.92%	586,838
Jul 20, 2026	31.24	32.10	31.18	32.10	32.10	3.15%	206,497
Jul 19, 2026	30.88	31.12	30.50	31.12	31.12	1.17%	20,090
Jul 16, 2026	31.50	31.50	30.76	30.76	30.76	-1.54%	66,027