Gulf Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	32.66	32.66	31.56	31.70	31.70	-2.58%	144,358
Jul 1, 2026	32.78	32.84	32.28	32.54	32.54	-0.37%	125,798
Jun 30, 2026	32.12	32.86	32.12	32.66	32.66	0.62%	156,863
Jun 29, 2026	32.80	32.80	31.94	32.46	32.46	0.06%	303,706
Jun 28, 2026	32.20	32.70	31.78	32.44	32.44	0.75%	266,425
Jun 25, 2026	31.50	32.38	31.12	32.20	32.20	1.51%	262,694
Jun 24, 2026	31.76	32.32	31.42	31.72	31.72	0.19%	305,203
Jun 23, 2026	31.70	31.76	31.00	31.66	31.66	-0.19%	253,772
Jun 22, 2026	32.10	32.10	31.32	31.72	31.72	-0.88%	225,774
Jun 21, 2026	32.36	32.36	31.50	32.00	32.00	0.44%	179,659
Jun 18, 2026	31.70	32.30	31.26	31.86	31.86	0.57%	323,607
Jun 17, 2026	29.94	32.40	29.68	31.68	31.68	6.24%	675,043
Jun 16, 2026	30.14	30.20	29.36	29.82	29.82	-0.93%	100,820
Jun 15, 2026	30.50	30.64	29.90	30.10	30.10	-1.25%	185,096
Jun 14, 2026	30.24	30.84	30.24	30.48	30.48	0.53%	158,094
Jun 11, 2026	29.90	30.70	29.90	30.32	30.32	-0.59%	127,860
Jun 10, 2026	30.40	30.90	30.00	30.50	30.50	0.33%	388,876
Jun 9, 2026	28.74	30.44	28.74	30.40	30.40	5.78%	333,415
Jun 8, 2026	28.02	29.00	27.94	28.74	28.74	1.48%	159,410
Jun 7, 2026	28.70	28.96	28.24	28.32	28.32	-1.32%	101,079
Jun 4, 2026	28.80	29.18	28.60	28.70	28.70	-0.35%	168,559
Jun 3, 2026	28.88	29.10	28.72	28.80	28.80	-0.28%	89,716
Jun 2, 2026	28.48	29.00	28.40	28.88	28.88	1.48%	214,734
Jun 1, 2026	27.40	28.80	27.40	28.46	28.46	3.42%	253,054
May 31, 2026	27.30	27.66	27.30	27.52	27.52	0.44%	24,372
May 21, 2026	27.14	27.72	27.02	27.40	27.40	0.74%	240,869
May 20, 2026	26.82	27.32	26.70	27.20	27.20	0.82%	119,093
May 19, 2026	26.72	27.20	26.72	26.98	26.98	0.30%	128,432
May 18, 2026	26.96	27.10	26.60	26.90	26.90	-0.22%	63,831
May 17, 2026	27.68	27.68	26.84	26.96	26.96	-0.66%	169,992
May 14, 2026	28.12	28.98	27.96	28.34	27.14	-0.21%	316,717
May 13, 2026	28.50	28.76	28.34	28.40	27.20	-0.35%	154,367
May 12, 2026	27.82	29.04	27.82	28.50	27.29	0.49%	414,310
May 11, 2026	28.00	28.42	27.78	28.36	27.16	1.79%	169,020
May 10, 2026	27.70	28.22	27.50	27.86	26.68	-0.14%	162,175
May 7, 2026	27.00	28.38	27.00	27.90	26.72	2.35%	572,990
May 6, 2026	25.98	27.46	25.84	27.26	26.11	9.08%	1,404,272
May 5, 2026	25.22	25.22	24.76	24.99	23.93	-1.07%	162,330
May 4, 2026	25.10	25.50	24.95	25.26	24.19	0.80%	169,088
May 3, 2026	24.80	25.12	24.80	25.06	24.00	0.40%	61,822
Apr 30, 2026	24.83	24.96	24.45	24.96	23.90	1.67%	106,283
Apr 29, 2026	24.48	24.59	24.32	24.55	23.51	0.66%	73,778
Apr 28, 2026	24.34	24.65	24.27	24.39	23.36	-0.37%	46,643
Apr 27, 2026	24.90	24.96	24.44	24.48	23.44	-0.89%	130,607
Apr 26, 2026	24.70	24.99	24.54	24.70	23.65	0.37%	48,733
Apr 23, 2026	24.92	25.06	24.61	24.61	23.57	-0.77%	61,601
Apr 22, 2026	25.28	25.28	24.76	24.80	23.75	-2.05%	133,408
Apr 21, 2026	25.48	25.48	25.08	25.32	24.25	0.24%	75,064
Apr 20, 2026	25.34	25.74	25.08	25.26	24.19	-0.32%	256,283
Apr 19, 2026	25.22	25.68	25.22	25.34	24.27	-0.08%	59,442