Ghandhara Automobiles Limited (PSX:GAL)
Pakistan
· Delayed Price · Currency is PKR 442.46
-8.06 (-1.79%)
At close: Apr 28, 2026
Ghandhara Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 454.05 | 460.97 | 441.01 | 450.52 | 450.52 | -0.69% | 362,145 |
| Apr 24, 2026 | 439.90 | 464.95 | 421.00 | 453.66 | 453.66 | 2.12% | 585,695 |
| Apr 23, 2026 | 463.00 | 463.00 | 442.00 | 444.26 | 444.26 | -4.86% | 288,559 |
| Apr 22, 2026 | 484.97 | 484.97 | 465.01 | 466.94 | 466.94 | -2.96% | 342,372 |
| Apr 21, 2026 | 494.97 | 498.00 | 478.00 | 481.19 | 481.19 | -0.59% | 511,982 |
| Apr 20, 2026 | 483.00 | 498.00 | 466.00 | 484.07 | 484.07 | 0.03% | 1,205,898 |
| Apr 17, 2026 | 477.72 | 494.49 | 466.65 | 483.93 | 483.93 | 3.77% | 2,189,512 |
| Apr 16, 2026 | 460.00 | 477.99 | 448.00 | 466.34 | 466.34 | 6.64% | 1,366,450 |
| Apr 15, 2026 | 415.00 | 437.29 | 415.00 | 437.29 | 437.29 | 10.00% | 341,376 |
| Apr 14, 2026 | 371.00 | 397.54 | 371.00 | 397.54 | 397.54 | 10.00% | 796,842 |
| Apr 13, 2026 | 362.11 | 373.50 | 360.22 | 361.40 | 361.40 | -5.56% | 323,672 |
| Apr 10, 2026 | 378.75 | 386.00 | 373.05 | 382.69 | 382.69 | 4.11% | 926,568 |
| Apr 9, 2026 | 338.99 | 367.57 | 321.00 | 367.57 | 367.57 | 10.00% | 1,264,003 |
| Apr 8, 2026 | 334.15 | 334.15 | 334.15 | 334.15 | 334.15 | 10.00% | 148,623 |
| Apr 7, 2026 | 300.10 | 308.40 | 298.00 | 303.77 | 303.77 | 0.04% | 152,238 |
| Apr 6, 2026 | 300.30 | 307.00 | 292.50 | 303.64 | 303.64 | 1.14% | 201,623 |
| Apr 3, 2026 | 291.00 | 306.00 | 291.00 | 300.21 | 300.21 | -2.09% | 133,214 |
| Apr 2, 2026 | 310.00 | 310.00 | 298.00 | 306.62 | 306.62 | -4.52% | 173,045 |
| Apr 1, 2026 | 313.00 | 328.87 | 310.02 | 321.12 | 321.12 | 4.46% | 248,574 |
| Mar 31, 2026 | 302.00 | 310.20 | 296.10 | 307.40 | 307.40 | 2.89% | 203,953 |
| Mar 30, 2026 | 329.00 | 329.00 | 296.25 | 298.78 | 298.78 | -9.13% | 287,563 |
| Mar 27, 2026 | 343.20 | 349.90 | 326.00 | 328.79 | 328.79 | -4.20% | 245,225 |
| Mar 26, 2026 | 362.99 | 362.99 | 340.00 | 343.20 | 343.20 | -5.68% | 235,540 |
| Mar 25, 2026 | 354.98 | 366.80 | 351.25 | 363.85 | 363.85 | 2.80% | 259,414 |
| Mar 24, 2026 | 369.00 | 369.00 | 350.00 | 353.93 | 353.93 | -1.10% | 250,812 |
| Mar 19, 2026 | 360.00 | 362.30 | 352.55 | 357.87 | 357.87 | -1.25% | 92,094 |
| Mar 18, 2026 | 355.00 | 365.55 | 355.00 | 362.39 | 362.39 | 2.37% | 291,238 |
| Mar 17, 2026 | 370.00 | 374.98 | 351.04 | 353.99 | 353.99 | -4.13% | 264,873 |
| Mar 16, 2026 | 381.00 | 382.99 | 366.00 | 369.25 | 369.25 | -3.08% | 111,794 |
| Mar 13, 2026 | 384.00 | 388.00 | 376.10 | 381.00 | 381.00 | -0.81% | 32,218 |
| Mar 12, 2026 | 390.51 | 394.00 | 380.00 | 384.10 | 384.10 | -2.44% | 64,724 |
| Mar 11, 2026 | 383.00 | 404.00 | 383.00 | 393.72 | 393.72 | 2.94% | 165,878 |
| Mar 10, 2026 | 369.99 | 390.00 | 369.99 | 382.48 | 382.48 | 6.77% | 127,177 |
| Mar 9, 2026 | 358.22 | 370.00 | 358.22 | 358.22 | 358.22 | -10.00% | 122,346 |
| Mar 6, 2026 | 410.00 | 414.00 | 395.05 | 398.02 | 398.02 | -3.03% | 94,250 |
| Mar 5, 2026 | 400.00 | 415.00 | 397.10 | 410.44 | 410.44 | 3.82% | 678,069 |
| Mar 4, 2026 | 387.00 | 398.00 | 387.00 | 395.33 | 395.33 | 2.18% | 254,239 |
| Mar 3, 2026 | 380.00 | 394.00 | 370.00 | 386.90 | 386.90 | -1.28% | 390,233 |
| Mar 2, 2026 | 391.93 | 408.90 | 391.93 | 391.93 | 391.93 | -10.00% | 207,736 |
| Feb 27, 2026 | 435.00 | 439.98 | 420.00 | 435.48 | 435.48 | -1.00% | 175,169 |
| Feb 26, 2026 | 434.98 | 443.50 | 407.00 | 439.89 | 439.89 | 2.02% | 381,879 |
| Feb 25, 2026 | 441.51 | 451.75 | 430.00 | 431.19 | 431.19 | -2.07% | 122,953 |
| Feb 24, 2026 | 445.03 | 450.00 | 428.00 | 440.31 | 440.31 | -2.40% | 378,535 |
| Feb 23, 2026 | 480.00 | 495.00 | 441.11 | 451.12 | 451.12 | -5.89% | 252,601 |
| Feb 20, 2026 | 473.20 | 499.00 | 450.01 | 479.36 | 479.36 | 0.90% | 244,093 |
| Feb 19, 2026 | 496.20 | 499.00 | 465.00 | 475.07 | 475.07 | -3.55% | 223,185 |
| Feb 18, 2026 | 489.00 | 508.00 | 481.00 | 492.54 | 492.54 | 1.72% | 610,252 |
| Feb 17, 2026 | 494.00 | 503.00 | 482.20 | 484.22 | 484.22 | -1.91% | 290,016 |
| Feb 16, 2026 | 513.99 | 513.99 | 488.00 | 493.63 | 493.63 | -4.29% | 1,106,145 |
| Feb 13, 2026 | 525.11 | 533.50 | 510.52 | 515.76 | 515.76 | -1.91% | 1,017,603 |
| Feb 12, 2026 | 529.90 | 532.00 | 518.27 | 525.79 | 525.79 | 0.03% | 902,367 |
| Feb 11, 2026 | 525.00 | 531.50 | 520.60 | 525.61 | 525.61 | 0.96% | 1,227,727 |
| Feb 10, 2026 | 516.01 | 532.94 | 513.01 | 520.61 | 520.61 | 1.02% | 942,331 |
| Feb 9, 2026 | 518.00 | 525.00 | 514.00 | 515.33 | 515.33 | -0.40% | 375,389 |
| Feb 6, 2026 | 526.01 | 527.00 | 516.00 | 517.41 | 517.41 | -1.36% | 409,086 |
| Feb 4, 2026 | 529.90 | 531.99 | 523.50 | 524.54 | 524.54 | -0.69% | 179,241 |
| Feb 3, 2026 | 523.89 | 532.00 | 519.05 | 528.21 | 528.21 | 1.76% | 576,361 |
| Feb 2, 2026 | 525.00 | 525.00 | 515.00 | 519.05 | 519.05 | 0.01% | 94,667 |
| Jan 30, 2026 | 512.00 | 530.04 | 510.54 | 519.01 | 519.01 | 1.17% | 546,715 |
| Jan 29, 2026 | 527.00 | 529.80 | 510.00 | 513.01 | 513.01 | -2.42% | 426,228 |
| Jan 28, 2026 | 531.99 | 531.99 | 525.01 | 525.73 | 525.73 | -1.18% | 255,782 |
| Jan 27, 2026 | 529.00 | 533.00 | 528.00 | 531.99 | 531.99 | 0.49% | 175,734 |
| Jan 26, 2026 | 536.00 | 537.40 | 528.00 | 529.42 | 529.42 | -1.12% | 418,747 |
| Jan 23, 2026 | 540.69 | 540.69 | 535.00 | 535.43 | 535.43 | -0.61% | 149,809 |
| Jan 22, 2026 | 537.01 | 543.95 | 536.19 | 538.70 | 538.70 | 0.35% | 186,770 |
| Jan 21, 2026 | 554.80 | 555.00 | 530.00 | 536.80 | 536.80 | -2.76% | 570,947 |
| Jan 20, 2026 | 562.68 | 562.68 | 550.00 | 552.05 | 552.05 | -1.41% | 373,602 |
| Jan 19, 2026 | 550.00 | 563.00 | 549.01 | 559.93 | 559.93 | 2.27% | 767,033 |
| Jan 16, 2026 | 535.00 | 548.20 | 531.25 | 547.52 | 547.52 | 3.17% | 503,352 |
| Jan 15, 2026 | 539.99 | 542.00 | 529.50 | 530.72 | 530.72 | -1.72% | 322,338 |
| Jan 14, 2026 | 548.35 | 554.00 | 539.00 | 539.99 | 539.99 | -1.24% | 424,618 |
| Jan 13, 2026 | 550.00 | 552.50 | 544.50 | 546.78 | 546.78 | -0.54% | 587,268 |
| Jan 12, 2026 | 559.53 | 560.00 | 548.50 | 549.77 | 549.77 | -1.74% | 200,563 |
| Jan 9, 2026 | 568.00 | 569.99 | 558.53 | 559.53 | 559.53 | -1.49% | 216,208 |
| Jan 8, 2026 | 570.11 | 579.90 | 564.02 | 567.97 | 567.97 | -0.12% | 635,065 |
| Jan 7, 2026 | 564.58 | 570.00 | 563.80 | 568.63 | 568.63 | 0.72% | 380,907 |
| Jan 6, 2026 | 566.00 | 568.00 | 560.70 | 564.58 | 564.58 | 0.40% | 396,601 |
| Jan 5, 2026 | 556.00 | 565.90 | 554.50 | 562.31 | 562.31 | 1.18% | 645,390 |
| Jan 2, 2026 | 554.00 | 563.20 | 550.21 | 555.76 | 555.76 | 0.50% | 304,680 |
| Jan 1, 2026 | 549.90 | 558.25 | 548.50 | 552.99 | 552.99 | 0.59% | 202,957 |
| Dec 31, 2025 | 548.07 | 551.00 | 545.05 | 549.73 | 549.73 | 0.30% | 140,794 |
| Dec 30, 2025 | 547.00 | 550.96 | 546.01 | 548.07 | 548.07 | -0.06% | 146,100 |
| Dec 29, 2025 | 551.75 | 553.00 | 546.12 | 548.39 | 548.39 | 0.15% | 199,763 |
| Dec 26, 2025 | 553.09 | 553.09 | 545.22 | 547.59 | 547.59 | -0.64% | 161,486 |
| Dec 24, 2025 | 550.00 | 554.00 | 545.00 | 551.09 | 551.09 | 0.30% | 210,005 |
| Dec 23, 2025 | 546.05 | 551.50 | 545.20 | 549.46 | 549.46 | 0.69% | 170,402 |
| Dec 22, 2025 | 551.00 | 553.00 | 545.00 | 545.67 | 545.67 | -0.64% | 306,262 |
| Dec 19, 2025 | 551.90 | 556.00 | 547.07 | 549.16 | 549.16 | -0.19% | 283,336 |
| Dec 18, 2025 | 549.00 | 552.49 | 546.20 | 550.21 | 550.21 | 0.21% | 153,724 |
| Dec 17, 2025 | 552.00 | 553.89 | 545.00 | 549.03 | 549.03 | 0.12% | 328,104 |
| Dec 16, 2025 | 551.00 | 554.99 | 544.06 | 548.39 | 548.39 | 0.06% | 256,678 |
| Dec 15, 2025 | 555.00 | 557.00 | 546.10 | 548.06 | 548.06 | -0.54% | 314,411 |
| Dec 12, 2025 | 550.00 | 554.30 | 549.00 | 551.06 | 551.06 | 0.03% | 131,371 |
| Dec 11, 2025 | 554.00 | 556.00 | 550.00 | 550.89 | 550.89 | -0.36% | 102,569 |
| Dec 10, 2025 | 554.95 | 558.00 | 552.01 | 552.87 | 552.87 | -0.07% | 137,842 |
| Dec 9, 2025 | 555.00 | 557.97 | 552.40 | 553.23 | 553.23 | -0.27% | 166,373 |
| Dec 8, 2025 | 557.17 | 558.16 | 553.03 | 554.74 | 554.74 | -0.44% | 192,932 |
| 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 |