Gul Ahmed Textile Mills Limited (PSX:GATM)
Pakistan
· Delayed Price · Currency is PKR 24.30
-0.32 (-1.30%)
At close: Apr 28, 2026
Gul Ahmed Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.02 | 24.51 | 23.75 | 24.30 | 24.30 | -1.30% | 73,852 |
| Apr 27, 2026 | 24.25 | 24.97 | 24.00 | 24.62 | 24.62 | 0.33% | 267,570 |
| Apr 24, 2026 | 24.15 | 24.65 | 23.25 | 24.54 | 24.54 | 1.53% | 606,516 |
| Apr 23, 2026 | 24.60 | 24.83 | 23.71 | 24.17 | 24.17 | -1.91% | 755,766 |
| Apr 22, 2026 | 24.55 | 25.30 | 24.10 | 24.64 | 24.64 | 0.78% | 505,588 |
| Apr 21, 2026 | 25.44 | 26.00 | 23.55 | 24.45 | 24.45 | -3.05% | 1,222,759 |
| Apr 20, 2026 | 25.52 | 26.50 | 25.00 | 25.22 | 25.22 | -3.41% | 1,368,826 |
| Apr 17, 2026 | 25.51 | 26.49 | 25.01 | 26.11 | 26.11 | 3.28% | 1,597,312 |
| Apr 16, 2026 | 24.33 | 26.00 | 24.33 | 25.28 | 25.28 | 3.90% | 1,181,087 |
| Apr 15, 2026 | 24.00 | 24.68 | 23.55 | 24.33 | 24.33 | 3.05% | 1,636,171 |
| Apr 14, 2026 | 22.90 | 23.80 | 22.90 | 23.61 | 23.61 | 3.73% | 1,645,451 |
| Apr 13, 2026 | 23.01 | 23.30 | 22.25 | 22.76 | 22.76 | -3.48% | 2,276,279 |
| Apr 10, 2026 | 21.80 | 23.58 | 21.45 | 23.58 | 23.58 | 9.98% | 3,233,681 |
| Apr 9, 2026 | 19.97 | 21.69 | 19.13 | 21.44 | 21.44 | 8.72% | 2,234,521 |
| Apr 8, 2026 | 19.72 | 19.72 | 19.00 | 19.72 | 19.72 | 9.98% | 965,305 |
| Apr 7, 2026 | 18.02 | 18.15 | 17.78 | 17.93 | 17.93 | -1.16% | 650,614 |
| Apr 6, 2026 | 18.58 | 18.70 | 17.80 | 18.14 | 18.14 | -0.93% | 830,506 |
| Apr 3, 2026 | 18.50 | 18.59 | 18.11 | 18.31 | 18.31 | -0.87% | 93,862 |
| Apr 2, 2026 | 18.49 | 18.68 | 18.21 | 18.47 | 18.47 | -1.39% | 89,771 |
| Apr 1, 2026 | 17.75 | 19.22 | 17.75 | 18.73 | 18.73 | 7.21% | 587,974 |
| Mar 31, 2026 | 18.30 | 18.50 | 16.50 | 17.47 | 17.47 | -3.59% | 591,020 |
| Mar 30, 2026 | 19.44 | 19.44 | 18.00 | 18.12 | 18.12 | -3.82% | 569,270 |
| Mar 27, 2026 | 19.48 | 19.48 | 18.76 | 18.84 | 18.84 | -1.00% | 2,206,485 |
| Mar 26, 2026 | 20.19 | 20.19 | 18.90 | 19.03 | 19.03 | -5.79% | 1,133,923 |
| Mar 25, 2026 | 19.07 | 20.80 | 18.96 | 20.20 | 20.20 | 5.93% | 3,142,619 |
| Mar 24, 2026 | 19.01 | 19.50 | 18.75 | 19.07 | 19.07 | 1.38% | 354,493 |
| Mar 19, 2026 | 18.87 | 18.96 | 18.60 | 18.81 | 18.81 | -0.32% | 201,810 |
| Mar 18, 2026 | 18.97 | 19.07 | 18.53 | 18.87 | 18.87 | -0.53% | 3,285,797 |
| Mar 17, 2026 | 18.86 | 19.09 | 18.70 | 18.97 | 18.97 | 0.58% | 117,451 |
| Mar 16, 2026 | 18.87 | 18.99 | 18.52 | 18.86 | 18.86 | -0.11% | 79,344 |
| Mar 13, 2026 | 18.98 | 18.98 | 18.70 | 18.88 | 18.88 | -0.68% | 24,804 |
| Mar 12, 2026 | 18.99 | 19.47 | 18.70 | 19.01 | 19.01 | 0.37% | 399,827 |
| Mar 11, 2026 | 19.10 | 19.21 | 18.70 | 18.94 | 18.94 | -0.05% | 352,920 |
| Mar 10, 2026 | 18.50 | 19.11 | 18.01 | 18.95 | 18.95 | 8.35% | 776,911 |
| Mar 9, 2026 | 18.00 | 18.52 | 17.10 | 17.49 | 17.49 | -7.95% | 221,133 |
| Mar 6, 2026 | 19.10 | 19.45 | 18.90 | 19.00 | 19.00 | 0.11% | 625,465 |
| Mar 5, 2026 | 18.89 | 19.49 | 18.63 | 18.98 | 18.98 | 3.21% | 4,863,062 |
| Mar 4, 2026 | 19.31 | 19.60 | 18.02 | 18.39 | 18.39 | -4.17% | 446,166 |
| Mar 3, 2026 | 18.01 | 19.74 | 18.01 | 19.19 | 19.19 | 0.31% | 670,919 |
| Mar 2, 2026 | 19.13 | 19.99 | 19.13 | 19.13 | 19.13 | -10.02% | 912,463 |
| Feb 27, 2026 | 21.16 | 22.00 | 20.65 | 21.26 | 21.26 | -6.84% | 1,043,342 |
| Feb 26, 2026 | 22.50 | 22.93 | 21.90 | 22.82 | 22.82 | 2.47% | 342,126 |
| Feb 25, 2026 | 24.48 | 25.00 | 22.00 | 22.27 | 22.27 | -6.47% | 1,130,039 |
| Feb 24, 2026 | 24.50 | 24.50 | 23.41 | 23.81 | 23.81 | -1.94% | 269,683 |
| Feb 23, 2026 | 25.00 | 25.48 | 24.20 | 24.28 | 24.28 | -4.18% | 156,919 |
| Feb 20, 2026 | 25.21 | 25.96 | 24.80 | 25.34 | 25.34 | -1.29% | 145,841 |
| Feb 19, 2026 | 26.98 | 26.98 | 25.13 | 25.67 | 25.67 | -3.97% | 169,717 |
| Feb 18, 2026 | 26.18 | 26.86 | 26.18 | 26.73 | 26.73 | 2.10% | 102,651 |
| Feb 17, 2026 | 27.21 | 27.42 | 26.00 | 26.18 | 26.18 | -3.00% | 533,503 |
| Feb 16, 2026 | 28.79 | 28.93 | 26.84 | 26.99 | 26.99 | -6.67% | 484,653 |
| Feb 13, 2026 | 28.50 | 29.00 | 28.25 | 28.92 | 28.92 | 1.47% | 106,399 |
| Feb 12, 2026 | 29.02 | 29.30 | 28.30 | 28.50 | 28.50 | -2.46% | 581,001 |
| Feb 11, 2026 | 29.05 | 29.50 | 29.05 | 29.22 | 29.22 | -0.41% | 33,205 |
| Feb 10, 2026 | 29.46 | 29.79 | 29.03 | 29.34 | 29.34 | -0.41% | 60,862 |
| Feb 9, 2026 | 29.78 | 29.90 | 29.33 | 29.46 | 29.46 | -1.07% | 119,773 |
| Feb 6, 2026 | 30.50 | 30.89 | 29.66 | 29.78 | 29.78 | -2.14% | 152,781 |
| Feb 4, 2026 | 30.53 | 31.10 | 30.25 | 30.43 | 30.43 | -1.07% | 162,718 |
| Feb 3, 2026 | 30.01 | 31.35 | 30.01 | 30.76 | 30.76 | 1.15% | 436,799 |
| Feb 2, 2026 | 30.00 | 30.60 | 29.75 | 30.41 | 30.41 | 1.16% | 374,080 |
| Jan 30, 2026 | 28.92 | 31.50 | 28.71 | 30.06 | 30.06 | 3.94% | 2,839,653 |
| Jan 29, 2026 | 29.42 | 29.50 | 28.54 | 28.92 | 28.92 | -1.67% | 457,130 |
| Jan 28, 2026 | 31.02 | 31.10 | 29.00 | 29.41 | 29.41 | -5.19% | 697,507 |
| Jan 27, 2026 | 31.88 | 31.88 | 31.00 | 31.02 | 31.02 | -2.54% | 310,905 |
| Jan 26, 2026 | 33.00 | 33.00 | 31.50 | 31.83 | 31.83 | -1.73% | 273,853 |
| Jan 23, 2026 | 31.88 | 33.43 | 31.74 | 32.39 | 32.39 | 1.60% | 2,737,126 |
| Jan 22, 2026 | 32.01 | 32.10 | 31.50 | 31.88 | 31.88 | -0.75% | 776,974 |
| Jan 21, 2026 | 32.05 | 33.90 | 32.00 | 32.12 | 32.12 | 0.66% | 1,755,469 |
| Jan 20, 2026 | 30.72 | 32.03 | 30.51 | 31.91 | 31.91 | 4.18% | 4,072,937 |
| Jan 19, 2026 | 29.06 | 30.80 | 29.06 | 30.63 | 30.63 | 4.25% | 3,317,595 |
| Jan 16, 2026 | 29.11 | 30.00 | 28.90 | 29.38 | 29.38 | 1.07% | 1,640,157 |
| Jan 15, 2026 | 29.48 | 30.00 | 28.92 | 29.07 | 29.07 | -0.95% | 797,361 |
| Jan 14, 2026 | 29.70 | 29.98 | 29.05 | 29.35 | 29.35 | -1.05% | 148,539 |
| Jan 13, 2026 | 29.50 | 29.70 | 29.01 | 29.66 | 29.66 | 0.37% | 246,913 |
| Jan 12, 2026 | 30.55 | 30.74 | 29.35 | 29.55 | 29.55 | -3.15% | 648,849 |
| Jan 9, 2026 | 30.75 | 31.45 | 30.20 | 30.51 | 30.51 | -0.26% | 1,040,533 |
| Jan 8, 2026 | 29.93 | 30.99 | 29.50 | 30.59 | 30.59 | 2.21% | 1,060,945 |
| Jan 7, 2026 | 30.01 | 30.16 | 29.50 | 29.93 | 29.93 | -0.27% | 412,108 |
| Jan 6, 2026 | 29.29 | 30.25 | 29.00 | 30.01 | 30.01 | 2.49% | 789,626 |
| Jan 5, 2026 | 29.06 | 29.88 | 29.03 | 29.28 | 29.28 | - | 396,695 |
| Jan 2, 2026 | 29.49 | 29.70 | 29.00 | 29.28 | 29.28 | -0.10% | 1,108,279 |
| Jan 1, 2026 | 28.10 | 29.70 | 28.10 | 29.31 | 29.31 | 4.42% | 675,229 |
| Dec 31, 2025 | 28.03 | 28.49 | 28.00 | 28.07 | 28.07 | 0.18% | 260,435 |
| Dec 30, 2025 | 28.52 | 28.75 | 28.00 | 28.02 | 28.02 | -1.06% | 2,172,406 |
| Dec 29, 2025 | 28.51 | 28.90 | 28.30 | 28.32 | 28.32 | - | 376,933 |
| Dec 26, 2025 | 28.05 | 28.38 | 27.95 | 28.32 | 28.32 | 0.57% | 306,252 |
| Dec 24, 2025 | 28.61 | 28.61 | 28.10 | 28.16 | 28.16 | -1.26% | 155,225 |
| Dec 23, 2025 | 28.99 | 28.99 | 28.50 | 28.52 | 28.52 | -1.08% | 99,487 |
| Dec 22, 2025 | 29.00 | 29.29 | 28.80 | 28.83 | 28.83 | -1.00% | 214,242 |
| Dec 19, 2025 | 29.59 | 29.59 | 29.00 | 29.12 | 29.12 | -1.22% | 155,037 |
| Dec 18, 2025 | 30.02 | 30.44 | 29.30 | 29.48 | 29.48 | -2.03% | 1,045,741 |
| Dec 17, 2025 | 30.50 | 31.00 | 30.01 | 30.09 | 30.09 | -0.50% | 1,228,440 |
| Dec 16, 2025 | 29.52 | 31.85 | 29.40 | 30.24 | 30.24 | 3.28% | 2,588,542 |
| Dec 15, 2025 | 28.41 | 29.50 | 28.05 | 29.28 | 29.28 | 3.13% | 1,007,999 |
| Dec 12, 2025 | 28.63 | 29.20 | 28.25 | 28.39 | 28.39 | -0.84% | 385,141 |
| Dec 11, 2025 | 28.20 | 29.48 | 28.00 | 28.63 | 28.63 | 1.71% | 2,024,244 |
| Dec 10, 2025 | 28.00 | 28.49 | 27.80 | 28.15 | 28.15 | 0.93% | 794,273 |
| Dec 9, 2025 | 27.70 | 28.11 | 27.61 | 27.89 | 27.89 | 1.16% | 492,287 |
| Dec 8, 2025 | 27.61 | 27.90 | 27.12 | 27.57 | 27.57 | -0.14% | 223,077 |
| Dec 5, 2025 | 28.10 | 28.10 | 27.30 | 27.61 | 27.61 | 0.40% | 176,010 |
| Dec 4, 2025 | 27.60 | 27.85 | 27.30 | 27.50 | 27.50 | -0.29% | 81,143 |