Gulf Investment Fund plc - GIF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2024	226	226	226	226	226	0
October 28, 2024	230	226	226	230	222	4,778
October 25, 2024	230	226	226	230	222.24	3,603
October 24, 2024	230	222.24	222.24	230	222.24	6,002
October 23, 2024	222.24	226	226	230	222	31,971
October 22, 2024	2.22	2.26	2.26	2.3	2.22	69
October 21, 2024	2.3	2.26	2.26	2.3	2.22	1,802
October 18, 2024	2.3	2.24	2.24	2.3	2.22	102,159
October 17, 2024	2.22	2.26	2.26	2.28	2.22	44,867
October 16, 2024	2.22	2.27	2.27	2.3	2.22	38,031
October 15, 2024	2.22	2.26	2.26	2.32	2.22	123,511
October 14, 2024	2.22	2.26	2.26	2.32	2.22	40,152
October 11, 2024	2.24	2.27	2.27	2.32	2.22	150,339
October 10, 2024	2.34	2.29	2.29	2.34	2.26	150,189
October 09, 2024	2.26	2.29	2.29	2.32	2.26	22,050
October 08, 2024	2.26	2.29	2.29	2.32	2.26	113,524
October 07, 2024	2.26	2.29	2.29	2.32	2.26	14,792
October 04, 2024	2.26	2.29	2.29	2.32	2.26	1,009
October 03, 2024	2.32	2.29	2.29	2.32	2.29	19
October 02, 2024	2.32	2.28	2.28	2.32	2.26	26,028
October 01, 2024	2.26	2.29	2.29	2.32	2.26	81,217
September 30, 2024	2.26	2.29	2.29	2.29	2.26	91,606
September 27, 2024	2.26	2.29	2.29	2.32	2.26	14,043
September 26, 2024	2.28	2.27	2.27	2.35	2.26	30,542
September 25, 2024	2.28	2.32	2.32	2.32	2.28	6,997
September 24, 2024	2.3	2.33	2.33	2.36	2.3	8,742
September 23, 2024	2.32	2.33	2.33	2.4	2.3	53,314
September 20, 2024	2.4	2.36	2.36	2.4	2.32	32
September 19, 2024	2.4	2.36	2.36	2.4	2.32	8,733
September 18, 2024	2.32	2.36	2.36	2.4	2.32	25,282
September 17, 2024	2.32	2.36	2.36	2.4	2.32	3,241
September 16, 2024	2.32	2.36	2.36	2.4	2.32	17,782
September 13, 2024	2.4	2.36	2.36	2.4	2.32	9,817
September 12, 2024	2.32	2.36	2.36	2.38	2.32	17,332
September 11, 2024	2.38	2.36	2.36	2.4	2.32	101,681
September 10, 2024	2.4	2.36	2.36	2.4	2.32	133,233
September 09, 2024	2.22	2.35	2.35	2.44	2.22	77,225
September 06, 2024	2.22	2.16	2.16	2.22	2.12	1,623
September 05, 2024	2.12	2.17	2.17	2.17	2.12	2
September 04, 2024	2.2	2.17	2.17	2.2	2.17	131
September 03, 2024	2.22	2.16	2.16	2.22	2.16	1,302
September 02, 2024	2.22	2.18	2.18	2.22	2.12	8,833
August 30, 2024	2.22	2.18	2.18	2.22	2.14	4,037
August 29, 2024	2.16	2.15	2.15	2.16	2.12	62,920
August 28, 2024	2.24	2.13	2.13	2.26	2.12	29,999
August 27, 2024	2.24	2.27	2.27	2.28	2.24	8,233
August 23, 2024	2.26	2.27	2.27	2.27	2.26	2,823
August 22, 2024	2.28	2.26	2.26	2.28	2.24	8,349
August 21, 2024	2.14	2.23	2.23	2.23	2.1	28,125
August 20, 2024	2.22	2.12	2.12	2.22	2.1	31,351
August 19, 2024	2.14	2.18	2.18	2.22	2.14	17,330
August 16, 2024	2.22	2.15	2.15	2.22	2.14	4,585
August 15, 2024	2.14	2.16	2.16	2.22	2.14	7,148
August 14, 2024	2.18	2.18	2.18	2.18	2.18	0
August 13, 2024	2.16	2.18	2.18	2.2	2.14	19,809
August 12, 2024	2.26	2.18	2.18	2.26	2.16	13,336
August 09, 2024	2.26	2.22	2.22	2.26	2.18	8,037
August 08, 2024	2.18	2.22	2.22	2.26	2.18	8,014
August 07, 2024	2.18	2.22	2.22	2.26	2.18	9,625
August 06, 2024	2.26	2.22	2.22	2.26	2.18	3,766

Gulf Investment Fund plc (GIF.L) LSE