Ghani Global Glass Limited (PSX:GGGL)
Pakistan
· Delayed Price · Currency is PKR 8.40
-0.14 (-1.64%)
At close: Apr 28, 2026
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.54 | 9.00 | 8.18 | 8.40 | 8.40 | -1.64% | 439,163 |
| Apr 27, 2026 | 8.60 | 8.71 | 8.51 | 8.54 | 8.54 | -0.47% | 155,517 |
| Apr 24, 2026 | 8.50 | 8.75 | 8.37 | 8.58 | 8.58 | 0.23% | 271,755 |
| Apr 23, 2026 | 8.61 | 8.74 | 8.40 | 8.56 | 8.56 | -0.58% | 918,429 |
| Apr 22, 2026 | 8.70 | 8.89 | 8.50 | 8.61 | 8.61 | -1.60% | 420,223 |
| Apr 21, 2026 | 8.80 | 8.93 | 8.56 | 8.75 | 8.75 | - | 332,306 |
| Apr 20, 2026 | 8.62 | 9.25 | 8.36 | 8.75 | 8.75 | -1.24% | 1,649,118 |
| Apr 17, 2026 | 8.68 | 9.00 | 8.41 | 8.86 | 8.86 | 2.07% | 1,183,083 |
| Apr 16, 2026 | 8.45 | 8.75 | 8.30 | 8.68 | 8.68 | 3.21% | 767,870 |
| Apr 15, 2026 | 8.36 | 8.65 | 8.36 | 8.41 | 8.41 | 2.94% | 808,465 |
| Apr 14, 2026 | 8.10 | 8.25 | 8.10 | 8.17 | 8.17 | 2.25% | 366,372 |
| Apr 13, 2026 | 8.25 | 8.25 | 7.90 | 7.99 | 7.99 | -6.22% | 672,129 |
| Apr 10, 2026 | 8.19 | 8.88 | 8.02 | 8.52 | 8.52 | 4.16% | 902,098 |
| Apr 9, 2026 | 8.49 | 8.50 | 7.95 | 8.18 | 8.18 | -3.65% | 495,170 |
| Apr 8, 2026 | 8.20 | 8.55 | 8.00 | 8.49 | 8.49 | 9.13% | 1,586,844 |
| Apr 7, 2026 | 7.40 | 7.90 | 7.31 | 7.78 | 7.78 | 4.99% | 155,509 |
| Apr 6, 2026 | 7.50 | 7.59 | 7.01 | 7.41 | 7.41 | -1.33% | 228,516 |
| Apr 3, 2026 | 7.40 | 7.65 | 7.36 | 7.51 | 7.51 | 0.54% | 169,256 |
| Apr 2, 2026 | 7.51 | 7.59 | 7.21 | 7.47 | 7.47 | -0.66% | 152,163 |
| Apr 1, 2026 | 7.50 | 7.80 | 7.39 | 7.52 | 7.52 | 1.76% | 249,787 |
| Mar 31, 2026 | 7.49 | 7.60 | 7.32 | 7.39 | 7.39 | -0.14% | 220,878 |
| Mar 30, 2026 | 7.64 | 7.64 | 7.05 | 7.40 | 7.40 | -3.01% | 200,282 |
| Mar 27, 2026 | 7.70 | 7.84 | 7.60 | 7.63 | 7.63 | - | 50,214 |
| Mar 26, 2026 | 8.00 | 8.00 | 7.50 | 7.63 | 7.63 | -4.74% | 218,650 |
| Mar 25, 2026 | 7.79 | 8.09 | 7.76 | 8.01 | 8.01 | 2.82% | 328,855 |
| Mar 24, 2026 | 7.97 | 7.99 | 7.70 | 7.79 | 7.79 | 1.17% | 194,452 |
| Mar 19, 2026 | 7.62 | 7.90 | 7.45 | 7.70 | 7.70 | 0.65% | 195,627 |
| Mar 18, 2026 | 7.46 | 7.77 | 7.46 | 7.65 | 7.65 | 2.55% | 119,116 |
| Mar 17, 2026 | 7.50 | 7.65 | 7.11 | 7.46 | 7.46 | 0.81% | 219,425 |
| Mar 16, 2026 | 7.50 | 7.60 | 7.35 | 7.40 | 7.40 | -1.46% | 177,839 |
| Mar 13, 2026 | 7.70 | 7.70 | 7.40 | 7.51 | 7.51 | -0.92% | 118,352 |
| Mar 12, 2026 | 7.55 | 7.70 | 7.31 | 7.58 | 7.58 | 0.66% | 179,182 |
| Mar 11, 2026 | 7.60 | 7.90 | 7.50 | 7.53 | 7.53 | -1.70% | 442,793 |
| Mar 10, 2026 | 7.25 | 7.90 | 7.25 | 7.66 | 7.66 | 7.13% | 1,024,612 |
| Mar 9, 2026 | 7.65 | 7.65 | 6.70 | 7.15 | 7.15 | -7.14% | 1,184,335 |
| Mar 6, 2026 | 7.94 | 7.94 | 7.50 | 7.70 | 7.70 | -1.91% | 252,197 |
| Mar 5, 2026 | 7.49 | 7.90 | 7.12 | 7.85 | 7.85 | 6.08% | 967,691 |
| Mar 4, 2026 | 7.15 | 7.43 | 7.05 | 7.40 | 7.40 | 2.07% | 286,046 |
| Mar 3, 2026 | 7.00 | 7.45 | 6.71 | 7.25 | 7.25 | 1.12% | 1,307,240 |
| Mar 2, 2026 | 7.50 | 7.80 | 7.10 | 7.17 | 7.17 | -11.48% | 1,428,800 |
| Feb 27, 2026 | 8.99 | 8.99 | 8.00 | 8.10 | 8.10 | -10.00% | 2,503,945 |
| Feb 26, 2026 | 9.09 | 9.19 | 8.80 | 9.00 | 9.00 | -0.77% | 472,430 |
| Feb 25, 2026 | 9.61 | 10.20 | 8.92 | 9.07 | 9.07 | -8.57% | 4,944,413 |
| Feb 24, 2026 | 9.30 | 10.19 | 8.56 | 9.92 | 9.92 | 7.94% | 2,597,233 |
| Feb 23, 2026 | 9.97 | 9.97 | 9.10 | 9.19 | 9.19 | -7.82% | 447,179 |
| Feb 20, 2026 | 9.69 | 10.44 | 9.16 | 9.97 | 9.97 | 5.61% | 1,992,020 |
| Feb 19, 2026 | 10.00 | 10.14 | 9.24 | 9.44 | 9.44 | -6.81% | 1,136,135 |
| Feb 18, 2026 | 10.10 | 10.54 | 9.60 | 10.13 | 10.13 | 1.60% | 324,869 |
| Feb 17, 2026 | 10.15 | 10.22 | 9.90 | 9.97 | 9.97 | -0.60% | 233,781 |
| Feb 16, 2026 | 10.30 | 10.40 | 9.85 | 10.03 | 10.03 | -2.72% | 643,862 |
| Feb 13, 2026 | 10.48 | 10.48 | 10.19 | 10.31 | 10.31 | 1.18% | 520,694 |
| Feb 12, 2026 | 10.12 | 10.97 | 10.11 | 10.19 | 10.19 | 0.49% | 4,918,448 |
| Feb 11, 2026 | 10.30 | 10.45 | 9.91 | 10.14 | 10.14 | -1.07% | 806,641 |
| Feb 10, 2026 | 10.53 | 10.59 | 10.16 | 10.25 | 10.25 | -1.73% | 393,890 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.30 | 10.43 | 10.43 | -0.57% | 658,547 |
| Feb 6, 2026 | 10.77 | 10.84 | 10.40 | 10.49 | 10.49 | -2.60% | 454,804 |
| Feb 4, 2026 | 10.80 | 11.00 | 10.56 | 10.77 | 10.77 | -1.10% | 368,384 |
| Feb 3, 2026 | 10.55 | 10.99 | 10.50 | 10.89 | 10.89 | 3.52% | 740,078 |
| Feb 2, 2026 | 10.54 | 10.65 | 10.41 | 10.52 | 10.52 | - | 453,147 |
| Jan 30, 2026 | 10.66 | 10.72 | 10.50 | 10.52 | 10.52 | -0.19% | 720,848 |
| Jan 29, 2026 | 10.71 | 10.80 | 10.50 | 10.54 | 10.54 | -1.31% | 580,681 |
| Jan 28, 2026 | 10.93 | 10.93 | 10.65 | 10.68 | 10.68 | -1.39% | 875,046 |
| Jan 27, 2026 | 10.80 | 11.00 | 10.75 | 10.83 | 10.83 | -0.18% | 758,966 |
| Jan 26, 2026 | 11.14 | 11.14 | 10.80 | 10.85 | 10.85 | -2.60% | 1,064,618 |
| Jan 23, 2026 | 10.91 | 11.35 | 10.71 | 11.14 | 11.14 | 4.01% | 2,719,024 |
| Jan 22, 2026 | 11.15 | 11.19 | 10.70 | 10.71 | 10.71 | -2.64% | 2,395,535 |
| Jan 21, 2026 | 11.30 | 11.33 | 10.91 | 11.00 | 11.00 | -1.61% | 1,872,439 |
| Jan 20, 2026 | 11.01 | 11.30 | 11.01 | 11.18 | 11.18 | 0.81% | 1,332,888 |
| Jan 19, 2026 | 10.82 | 11.20 | 10.82 | 11.09 | 11.09 | 2.50% | 578,910 |
| Jan 16, 2026 | 10.71 | 10.99 | 10.66 | 10.82 | 10.82 | 1.03% | 681,102 |
| Jan 15, 2026 | 10.92 | 11.03 | 10.56 | 10.71 | 10.71 | -1.92% | 667,661 |
| Jan 14, 2026 | 11.01 | 11.15 | 10.88 | 10.92 | 10.92 | -2.15% | 497,108 |
| Jan 13, 2026 | 11.30 | 11.30 | 10.95 | 11.16 | 11.16 | 0.63% | 598,964 |
| Jan 12, 2026 | 11.26 | 11.30 | 10.97 | 11.09 | 11.09 | 0.45% | 989,691 |
| Jan 9, 2026 | 11.35 | 11.35 | 10.96 | 11.04 | 11.04 | -0.63% | 1,550,988 |
| Jan 8, 2026 | 11.20 | 11.34 | 10.91 | 11.11 | 11.11 | -0.09% | 1,192,993 |
| Jan 7, 2026 | 11.10 | 11.19 | 10.90 | 11.12 | 11.12 | 0.27% | 1,209,153 |
| Jan 6, 2026 | 11.11 | 11.26 | 11.01 | 11.09 | 11.09 | -0.18% | 351,546 |
| Jan 5, 2026 | 11.30 | 11.41 | 10.97 | 11.11 | 11.11 | -1.59% | 1,669,256 |
| Jan 2, 2026 | 11.30 | 11.81 | 11.08 | 11.29 | 11.29 | 0.09% | 2,166,679 |
| Jan 1, 2026 | 10.99 | 11.43 | 10.90 | 11.28 | 11.28 | 2.64% | 2,283,012 |
| Dec 31, 2025 | 10.70 | 11.48 | 10.70 | 10.99 | 10.99 | 3.00% | 6,037,903 |
| Dec 30, 2025 | 10.57 | 10.70 | 10.40 | 10.67 | 10.67 | 0.95% | 492,740 |
| Dec 29, 2025 | 10.55 | 10.66 | 10.55 | 10.57 | 10.57 | 0.19% | 236,562 |
| Dec 26, 2025 | 10.61 | 10.69 | 10.51 | 10.55 | 10.55 | -0.57% | 223,779 |
| Dec 24, 2025 | 10.54 | 10.79 | 10.51 | 10.61 | 10.61 | 0.66% | 443,069 |
| Dec 23, 2025 | 10.57 | 10.79 | 10.52 | 10.54 | 10.54 | -0.38% | 737,849 |
| Dec 22, 2025 | 10.70 | 10.78 | 10.55 | 10.58 | 10.58 | -1.40% | 494,634 |
| Dec 19, 2025 | 10.82 | 10.98 | 10.51 | 10.73 | 10.73 | -0.56% | 455,786 |
| Dec 18, 2025 | 10.76 | 10.93 | 10.60 | 10.79 | 10.79 | 0.28% | 473,779 |
| Dec 17, 2025 | 11.10 | 11.10 | 10.68 | 10.76 | 10.76 | -2.27% | 1,180,520 |
| Dec 16, 2025 | 11.23 | 11.45 | 11.00 | 11.01 | 11.01 | -1.34% | 1,539,963 |
| Dec 15, 2025 | 10.81 | 11.44 | 10.81 | 11.16 | 11.16 | 3.62% | 3,423,119 |
| Dec 12, 2025 | 10.62 | 10.90 | 10.60 | 10.77 | 10.77 | 0.94% | 947,964 |
| Dec 11, 2025 | 10.69 | 10.80 | 10.47 | 10.67 | 10.67 | 1.04% | 756,422 |
| Dec 10, 2025 | 10.52 | 11.01 | 10.48 | 10.56 | 10.56 | 0.38% | 1,843,912 |
| Dec 9, 2025 | 10.47 | 10.74 | 10.47 | 10.52 | 10.52 | 0.77% | 788,628 |
| Dec 8, 2025 | 10.60 | 10.62 | 10.30 | 10.44 | 10.44 | -0.76% | 267,121 |
| Dec 5, 2025 | 10.75 | 10.75 | 10.26 | 10.52 | 10.52 | -0.75% | 270,160 |
| Dec 4, 2025 | 10.55 | 10.79 | 10.40 | 10.60 | 10.60 | 0.47% | 541,491 |