Ghida Al-Sultan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.49	18.49	18.49	18.49	18.49	2.89%	950
Jul 1, 2026	18.73	18.73	17.20	17.97	17.97	-3.13%	4,056
Jun 30, 2026	18.55	18.55	18.55	18.55	18.55	-0.54%	600
Jun 29, 2026	18.50	18.65	18.50	18.65	18.65	-	1,760
Jun 28, 2026	18.66	18.66	18.65	18.65	18.65	-0.05%	1,392
Jun 25, 2026	18.51	18.66	18.51	18.66	18.66	-0.85%	1,532
Jun 24, 2026	18.82	18.82	18.82	18.82	18.82	-	-
Jun 23, 2026	18.82	18.82	18.82	18.82	18.82	-	-
Jun 22, 2026	18.82	18.82	18.40	18.82	18.82	2.34%	3,381
Jun 21, 2026	18.38	18.39	18.38	18.39	18.39	-	1,250
Jun 18, 2026	18.10	18.39	17.80	18.39	18.39	1.60%	8,109
Jun 17, 2026	18.23	18.23	18.10	18.10	18.10	-1.58%	3,686
Jun 16, 2026	18.70	18.82	18.39	18.39	18.39	1.04%	2,346
Jun 15, 2026	18.20	18.25	18.20	18.20	18.20	1.11%	5,543
Jun 14, 2026	18.20	18.21	18.00	18.00	18.00	-2.12%	2,480
Jun 11, 2026	18.03	19.00	16.30	18.39	18.39	-7.49%	70,229
Jun 10, 2026	19.88	19.88	19.88	19.88	19.88	-	8
Jun 9, 2026	19.88	19.88	19.88	19.88	19.88	4.47%	161
Jun 8, 2026	19.03	19.03	19.00	19.03	19.03	0.05%	7,022
Jun 7, 2026	19.82	19.82	19.00	19.02	19.02	-2.91%	16,267
Jun 4, 2026	19.80	19.80	19.59	19.59	19.59	1.50%	5,113
Jun 3, 2026	19.92	20.00	19.30	19.30	19.30	-8.05%	4,576
Jun 2, 2026	20.10	20.99	19.90	20.99	20.99	3.96%	11,912
Jun 1, 2026	20.20	20.20	20.19	20.19	20.19	0.60%	1,788
May 31, 2026	20.07	20.07	20.07	20.07	20.07	0.60%	650
May 21, 2026	20.55	20.55	19.81	19.95	19.95	-1.24%	1,397
May 20, 2026	20.50	20.50	19.50	20.20	20.20	0.45%	3,476
May 19, 2026	20.24	20.24	19.87	20.11	20.11	0.50%	16,622
May 18, 2026	20.01	20.01	20.01	20.01	20.01	-0.30%	415
May 17, 2026	20.00	21.01	20.00	20.07	20.07	5.58%	10,639
May 14, 2026	20.90	21.50	19.01	19.01	19.01	-7.27%	19,336
May 13, 2026	21.09	21.55	20.50	20.50	20.50	-2.47%	25,115
May 12, 2026	21.02	21.02	21.02	21.02	21.02	-	-
May 11, 2026	20.12	21.06	20.12	21.02	21.02	-2.23%	14,483
May 10, 2026	21.00	21.50	21.00	21.50	21.50	0.94%	2,567
May 7, 2026	21.50	21.69	20.00	21.30	21.30	-1.25%	14,727
May 6, 2026	21.57	21.57	21.57	21.57	21.57	-0.92%	534
May 5, 2026	22.00	22.00	21.02	21.77	21.77	3.03%	12,844
May 4, 2026	21.79	22.00	21.13	21.13	21.13	-2.45%	21,410
May 3, 2026	21.29	22.00	21.29	21.66	21.66	2.36%	21,369
Apr 30, 2026	21.16	21.16	21.16	21.16	21.16	-	120
Apr 29, 2026	22.03	22.09	21.00	21.16	21.16	-3.86%	16,605
Apr 28, 2026	22.01	22.01	22.01	22.01	22.01	-	48
Apr 27, 2026	22.01	22.01	22.01	22.01	22.01	-2.87%	438
Apr 26, 2026	21.98	22.66	21.85	22.66	22.66	3.05%	4,571
Apr 23, 2026	21.99	21.99	21.99	21.99	21.99	-	62
Apr 22, 2026	22.22	22.44	21.69	21.99	21.99	-0.95%	15,527
Apr 21, 2026	22.67	22.67	22.20	22.20	22.20	-	1,567
Apr 20, 2026	22.20	22.20	22.20	22.20	22.20	-	-
Apr 19, 2026	22.20	22.20	22.20	22.20	22.20	-	310