Ghandhara Automobiles Limited (PSX:GAL)
Pakistan
· Delayed Price · Currency is PKR 557.17
+1.46 (0.26%)
At close: Dec 5, 2025
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 556.50 | 560.13 | 553.11 | 557.17 | 557.17 | 0.26% | 307,575 |
| Dec 4, 2025 | 551.00 | 559.00 | 551.00 | 555.71 | 555.71 | 0.05% | 119,046 |
| Dec 3, 2025 | 556.00 | 560.00 | 550.00 | 555.46 | 555.46 | -0.04% | 179,296 |
| Dec 2, 2025 | 559.89 | 568.00 | 555.00 | 555.68 | 555.68 | -0.48% | 442,199 |
| Dec 1, 2025 | 569.69 | 569.69 | 557.00 | 558.35 | 558.35 | -1.18% | 458,984 |
| Nov 28, 2025 | 552.00 | 571.98 | 552.00 | 564.99 | 564.99 | 1.77% | 741,179 |
| Nov 27, 2025 | 548.00 | 557.98 | 548.00 | 555.16 | 555.16 | 1.32% | 216,708 |
| Nov 26, 2025 | 551.00 | 551.89 | 542.50 | 547.94 | 547.94 | -0.39% | 135,972 |
| Nov 25, 2025 | 554.87 | 557.05 | 549.50 | 550.09 | 550.09 | -0.55% | 92,434 |
| Nov 24, 2025 | 559.00 | 561.88 | 551.72 | 553.14 | 553.14 | -0.34% | 156,207 |
| Nov 21, 2025 | 556.00 | 560.98 | 553.02 | 555.03 | 555.03 | -0.14% | 62,398 |
| Nov 20, 2025 | 557.02 | 561.00 | 552.00 | 555.80 | 555.80 | -0.31% | 83,302 |
| Nov 19, 2025 | 561.00 | 561.00 | 555.00 | 557.53 | 557.53 | -0.52% | 64,396 |
| Nov 18, 2025 | 564.50 | 565.99 | 558.01 | 560.45 | 560.45 | -0.17% | 176,027 |
| Nov 17, 2025 | 555.00 | 569.00 | 554.00 | 561.42 | 561.42 | 1.34% | 445,822 |
| Nov 14, 2025 | 554.00 | 557.50 | 551.00 | 553.98 | 553.98 | 0.28% | 118,088 |
| Nov 13, 2025 | 555.00 | 556.00 | 549.01 | 552.44 | 552.44 | 0.74% | 124,983 |
| Nov 12, 2025 | 550.00 | 557.00 | 547.60 | 548.36 | 548.36 | 0.21% | 314,483 |
| Nov 11, 2025 | 564.00 | 564.00 | 546.00 | 547.19 | 547.19 | -2.62% | 235,033 |
| Nov 10, 2025 | 558.85 | 564.00 | 550.90 | 561.92 | 561.92 | 0.59% | 248,188 |
| Nov 7, 2025 | 557.01 | 564.50 | 554.05 | 558.65 | 558.65 | 0.47% | 250,639 |
| Nov 6, 2025 | 557.49 | 561.00 | 552.00 | 556.03 | 556.03 | 0.08% | 187,762 |
| Nov 5, 2025 | 559.00 | 561.00 | 550.05 | 555.61 | 555.61 | -0.41% | 175,314 |
| Nov 4, 2025 | 565.00 | 566.00 | 555.00 | 557.88 | 557.88 | -0.74% | 244,328 |
| Nov 3, 2025 | 560.00 | 570.00 | 555.00 | 562.02 | 562.02 | 1.38% | 343,177 |
| Oct 31, 2025 | 556.00 | 564.00 | 550.00 | 554.36 | 554.36 | 1.61% | 553,550 |
| Oct 30, 2025 | 542.00 | 557.95 | 540.23 | 545.55 | 545.55 | 1.47% | 387,602 |
| Oct 29, 2025 | 547.00 | 552.00 | 535.00 | 537.65 | 537.65 | -1.45% | 331,905 |
| Oct 28, 2025 | 565.99 | 565.99 | 541.40 | 545.56 | 545.56 | -3.63% | 355,964 |
| Oct 27, 2025 | 554.00 | 577.94 | 553.25 | 566.12 | 566.12 | 2.33% | 790,550 |
| Oct 24, 2025 | 563.57 | 566.30 | 547.80 | 553.23 | 553.23 | -1.83% | 409,724 |
| Oct 23, 2025 | 575.00 | 578.51 | 562.00 | 563.57 | 563.57 | -2.37% | 864,396 |
| Oct 22, 2025 | 589.86 | 593.90 | 574.00 | 577.28 | 577.28 | -2.13% | 1,360,087 |
| Oct 21, 2025 | 570.93 | 596.00 | 569.00 | 589.86 | 589.86 | 4.06% | 744,423 |
| Oct 20, 2025 | 573.00 | 575.01 | 565.11 | 566.83 | 566.83 | -0.22% | 314,804 |
| Oct 17, 2025 | 572.97 | 574.43 | 565.00 | 568.06 | 568.06 | -0.86% | 128,702 |
| Oct 16, 2025 | 576.86 | 579.47 | 571.50 | 572.96 | 572.96 | -0.22% | 207,274 |
| Oct 15, 2025 | 579.79 | 582.96 | 572.00 | 574.20 | 574.20 | -1.09% | 508,579 |
| Oct 14, 2025 | 568.00 | 585.00 | 560.00 | 580.51 | 570.51 | 4.95% | 950,387 |
| Oct 13, 2025 | 582.99 | 582.99 | 549.01 | 553.11 | 543.58 | -5.68% | 1,159,963 |
| Oct 10, 2025 | 594.98 | 595.50 | 575.37 | 586.42 | 576.32 | -1.14% | 381,089 |
| Oct 9, 2025 | 597.29 | 602.99 | 592.53 | 593.16 | 582.94 | -0.69% | 387,893 |
| Oct 8, 2025 | 593.00 | 604.70 | 588.60 | 597.29 | 587.00 | 0.73% | 921,338 |
| Oct 7, 2025 | 593.55 | 596.95 | 591.20 | 592.96 | 582.75 | 0.04% | 284,430 |
| Oct 6, 2025 | 596.99 | 599.90 | 588.10 | 592.75 | 582.54 | -0.41% | 548,820 |
| Oct 3, 2025 | 592.00 | 601.00 | 591.11 | 595.19 | 584.94 | 0.56% | 947,396 |
| Oct 2, 2025 | 590.80 | 597.90 | 590.40 | 591.89 | 581.69 | 0.25% | 475,964 |
| Oct 1, 2025 | 593.01 | 594.00 | 586.50 | 590.40 | 580.23 | -0.09% | 551,308 |
| Sep 30, 2025 | 598.00 | 599.99 | 589.00 | 590.93 | 580.75 | -0.09% | 997,725 |
| Sep 29, 2025 | 600.00 | 618.00 | 588.11 | 591.49 | 581.30 | 0.04% | 3,869,495 |
| Sep 26, 2025 | 599.00 | 604.99 | 588.00 | 591.24 | 581.06 | -1.18% | 965,956 |
| Sep 25, 2025 | 600.50 | 612.00 | 593.00 | 598.32 | 588.01 | -0.84% | 846,372 |
| Sep 24, 2025 | 612.00 | 614.98 | 602.00 | 603.36 | 592.97 | -1.37% | 518,200 |
| Sep 23, 2025 | 631.00 | 633.00 | 605.00 | 611.73 | 601.19 | -1.53% | 926,745 |
| Sep 22, 2025 | 591.89 | 628.05 | 591.89 | 621.24 | 610.54 | 5.83% | 1,980,128 |
| Sep 19, 2025 | 589.00 | 597.00 | 581.45 | 587.03 | 576.92 | 0.49% | 747,777 |
| Sep 18, 2025 | 588.84 | 588.84 | 580.00 | 584.14 | 574.08 | 0.04% | 414,416 |
| Sep 17, 2025 | 582.99 | 589.99 | 580.00 | 583.91 | 573.85 | 0.53% | 593,799 |
| Sep 16, 2025 | 581.87 | 583.99 | 576.99 | 580.85 | 570.84 | 0.34% | 313,393 |
| Sep 15, 2025 | 581.97 | 582.50 | 577.00 | 578.88 | 568.91 | -0.08% | 224,491 |
| Sep 12, 2025 | 581.21 | 595.00 | 578.01 | 579.35 | 569.37 | 0.36% | 1,454,356 |
| Sep 11, 2025 | 583.99 | 584.45 | 575.00 | 577.29 | 567.35 | -0.21% | 396,870 |
| Sep 10, 2025 | 577.50 | 589.89 | 575.00 | 578.48 | 568.51 | -0.04% | 789,716 |
| Sep 9, 2025 | 587.00 | 587.99 | 575.00 | 578.71 | 568.74 | -1.27% | 462,917 |
| Sep 8, 2025 | 582.85 | 593.00 | 581.00 | 586.16 | 576.06 | 0.96% | 999,207 |
| Sep 5, 2025 | 576.89 | 592.00 | 570.50 | 580.59 | 570.59 | 1.16% | 1,772,702 |
| Sep 4, 2025 | 575.16 | 579.00 | 570.50 | 573.94 | 564.05 | 0.39% | 634,573 |
| Sep 3, 2025 | 569.00 | 577.85 | 566.50 | 571.71 | 561.86 | 0.50% | 701,731 |
| Sep 2, 2025 | 573.96 | 575.97 | 568.00 | 568.86 | 559.06 | -0.69% | 346,216 |
| Sep 1, 2025 | 564.90 | 579.00 | 563.40 | 572.83 | 562.96 | 1.67% | 1,274,797 |
| Aug 29, 2025 | 572.75 | 578.00 | 560.99 | 563.40 | 553.69 | -1.62% | 671,807 |
| Aug 28, 2025 | 549.97 | 578.78 | 548.14 | 572.65 | 562.79 | 4.47% | 2,132,480 |
| Aug 27, 2025 | 553.45 | 555.00 | 546.01 | 548.14 | 538.70 | -0.01% | 499,419 |
| Aug 26, 2025 | 550.00 | 554.98 | 546.00 | 548.21 | 538.77 | -0.68% | 249,745 |
| Aug 25, 2025 | 554.00 | 558.00 | 550.05 | 551.98 | 542.47 | -0.28% | 502,824 |
| Aug 22, 2025 | 557.97 | 557.97 | 550.20 | 553.52 | 543.98 | -0.07% | 193,771 |
| Aug 21, 2025 | 555.55 | 566.00 | 545.22 | 553.91 | 544.37 | -0.78% | 900,893 |
| Aug 20, 2025 | 559.48 | 568.00 | 553.50 | 558.28 | 548.66 | -0.01% | 629,492 |
| Aug 19, 2025 | 573.95 | 575.00 | 553.99 | 558.33 | 548.71 | -2.37% | 1,021,198 |
| Aug 18, 2025 | 575.00 | 582.36 | 566.00 | 571.86 | 562.01 | -0.09% | 2,251,536 |
| Aug 15, 2025 | 547.00 | 584.99 | 547.00 | 572.36 | 562.50 | 4.80% | 3,416,238 |
| Aug 13, 2025 | 533.00 | 558.00 | 533.00 | 546.14 | 536.73 | 2.85% | 2,669,231 |
| Aug 12, 2025 | 530.50 | 537.50 | 526.11 | 531.02 | 521.87 | 0.22% | 723,930 |
| Aug 11, 2025 | 527.00 | 536.01 | 525.00 | 529.86 | 520.73 | 0.76% | 555,606 |
| Aug 8, 2025 | 528.00 | 535.00 | 517.99 | 525.88 | 516.82 | -0.61% | 800,046 |
| Aug 7, 2025 | 546.80 | 547.00 | 526.00 | 529.12 | 520.01 | -2.61% | 1,171,949 |
| Aug 6, 2025 | 514.00 | 548.00 | 513.01 | 543.32 | 533.96 | 6.13% | 2,979,304 |
| Aug 5, 2025 | 514.90 | 517.89 | 506.02 | 511.95 | 503.13 | -0.09% | 813,731 |
| Aug 4, 2025 | 511.99 | 521.00 | 502.00 | 512.39 | 503.56 | 1.05% | 1,035,098 |
| Aug 1, 2025 | 516.00 | 517.00 | 500.11 | 507.09 | 498.35 | -1.55% | 768,437 |
| Jul 31, 2025 | 518.00 | 522.49 | 514.00 | 515.09 | 506.22 | 0.32% | 591,321 |
| Jul 30, 2025 | 534.99 | 536.00 | 509.15 | 513.45 | 504.61 | -3.85% | 2,927,169 |
| Jul 29, 2025 | 554.40 | 565.97 | 530.50 | 534.03 | 524.83 | -3.90% | 2,819,767 |
| Jul 28, 2025 | 549.00 | 564.98 | 545.23 | 555.73 | 546.16 | 2.55% | 3,567,323 |
| Jul 25, 2025 | 523.01 | 549.00 | 520.01 | 541.93 | 532.59 | 4.31% | 3,451,097 |
| Jul 24, 2025 | 520.87 | 545.20 | 515.01 | 519.55 | 510.60 | -1.03% | 3,867,715 |
| Jul 23, 2025 | 490.97 | 537.48 | 490.97 | 524.96 | 515.92 | 6.92% | 7,464,165 |
| Jul 22, 2025 | 491.00 | 498.00 | 488.00 | 490.97 | 482.51 | 0.47% | 879,244 |
| Jul 21, 2025 | 479.00 | 494.50 | 473.10 | 488.65 | 480.23 | 2.17% | 1,155,394 |
| Jul 18, 2025 | 485.00 | 490.00 | 475.00 | 478.26 | 470.02 | -2.00% | 338,153 |