Societe Generale des Travaux du Maroc S.A (CBSE:GTM)
Morocco · Delayed Price · Currency is MAD 690.00
-5.00 (-0.72%)
At close: Jul 20, 2026
CBSE:GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | -0.72% | 7,649 |
| Jul 17, 2026 | 692.50 | 696.00 | 692.00 | 695.00 | 695.00 | -0.16% | 19,612 |
| Jul 16, 2026 | 693.00 | 698.60 | 692.50 | 696.10 | 696.10 | 0.01% | 7,174 |
| Jul 15, 2026 | 694.10 | 699.00 | 692.00 | 696.00 | 696.00 | -0.56% | 2,639 |
| Jul 14, 2026 | 690.00 | 706.00 | 690.00 | 699.90 | 699.90 | 1.27% | 16,229 |
| Jul 13, 2026 | 700.00 | 707.00 | 700.00 | 703.10 | 691.10 | -0.55% | 3,619 |
| Jul 10, 2026 | 705.40 | 710.00 | 705.00 | 707.00 | 694.93 | -0.28% | 4,169 |
| Jul 9, 2026 | 703.00 | 720.00 | 703.00 | 709.00 | 696.90 | 0.28% | 5,103 |
| Jul 8, 2026 | 708.00 | 712.90 | 705.00 | 707.00 | 694.93 | -0.28% | 3,727 |
| Jul 7, 2026 | 712.00 | 717.80 | 708.10 | 709.00 | 696.90 | -1.53% | 2,680 |
| Jul 6, 2026 | 725.00 | 725.00 | 715.10 | 720.00 | 707.71 | -0.83% | 6,280 |
| Jul 3, 2026 | 708.00 | 726.00 | 707.00 | 726.00 | 713.61 | 1.69% | 5,025 |
| Jul 2, 2026 | 708.00 | 715.00 | 707.10 | 713.90 | 701.72 | 0.48% | 2,064 |
| Jul 1, 2026 | 710.00 | 714.90 | 708.20 | 710.50 | 698.37 | -0.62% | 3,080 |
| Jun 30, 2026 | 710.00 | 714.90 | 708.00 | 714.90 | 702.70 | 0.27% | 5,327 |
| Jun 29, 2026 | 717.00 | 720.00 | 707.30 | 713.00 | 700.83 | -0.28% | 3,425 |
| Jun 26, 2026 | 718.90 | 718.90 | 708.00 | 715.00 | 702.80 | -0.01% | 2,898 |
| Jun 25, 2026 | 715.10 | 728.00 | 715.10 | 715.10 | 702.90 | -1.37% | 3,158 |
| Jun 24, 2026 | 721.00 | 729.00 | 712.10 | 725.00 | 712.63 | -0.28% | 3,362 |
| Jun 23, 2026 | 728.00 | 732.00 | 721.00 | 727.00 | 714.59 | 0.25% | 3,417 |
| Jun 22, 2026 | 721.10 | 729.90 | 721.10 | 725.20 | 712.82 | -1.08% | 2,053 |
| Jun 19, 2026 | 740.10 | 745.00 | 730.00 | 733.10 | 720.59 | -1.20% | 1,405 |
| Jun 18, 2026 | 757.00 | 760.00 | 740.10 | 742.00 | 729.34 | -2.37% | 9,214 |
| Jun 16, 2026 | 766.10 | 768.00 | 740.00 | 760.00 | 747.03 | -0.80% | 13,725 |
| Jun 15, 2026 | 745.00 | 766.10 | 740.00 | 766.10 | 753.02 | 5.51% | 16,932 |
| Jun 12, 2026 | 724.80 | 730.00 | 716.10 | 726.10 | 713.71 | 2.56% | 16,255 |
| Jun 11, 2026 | 720.00 | 720.10 | 707.00 | 708.00 | 695.92 | -2.06% | 10,570 |
| Jun 10, 2026 | 720.10 | 725.00 | 720.00 | 722.90 | 710.56 | -0.45% | 6,263 |
| Jun 9, 2026 | 725.00 | 738.90 | 725.00 | 726.20 | 713.81 | -1.20% | 1,876 |
| Jun 8, 2026 | 728.00 | 735.00 | 722.00 | 735.00 | 722.46 | 0.68% | 5,162 |
| Jun 5, 2026 | 735.00 | 739.80 | 730.00 | 730.00 | 717.54 | -0.03% | 5,685 |
| Jun 4, 2026 | 726.00 | 741.00 | 725.00 | 730.20 | 717.74 | 0.86% | 4,372 |
| Jun 3, 2026 | 730.00 | 740.00 | 724.00 | 724.00 | 711.64 | -0.82% | 4,833 |
| Jun 2, 2026 | 732.00 | 740.00 | 728.00 | 730.00 | 717.54 | -0.68% | 5,154 |
| Jun 1, 2026 | 732.60 | 745.00 | 731.50 | 735.00 | 722.46 | 0.55% | 7,183 |
| May 26, 2026 | 745.00 | 750.00 | 731.00 | 731.00 | 718.52 | -2.53% | 17,649 |
| May 25, 2026 | 760.00 | 774.90 | 750.00 | 750.00 | 737.20 | 2.04% | 13,769 |
| May 22, 2026 | 734.10 | 750.00 | 734.10 | 735.00 | 722.46 | 0.14% | 5,680 |
| May 21, 2026 | 734.00 | 756.00 | 734.00 | 734.00 | 721.47 | 0.41% | 4,997 |
| May 20, 2026 | 749.90 | 749.90 | 731.00 | 731.00 | 718.52 | -2.01% | 6,799 |
| May 19, 2026 | 746.10 | 767.70 | 746.00 | 746.00 | 733.27 | -0.27% | 20,493 |
| May 18, 2026 | 750.00 | 760.00 | 745.00 | 748.00 | 735.23 | -1.58% | 7,151 |
| May 15, 2026 | 760.00 | 765.00 | 758.60 | 760.00 | 747.03 | - | 11,161 |
| May 14, 2026 | 764.00 | 772.00 | 760.00 | 760.00 | 747.03 | -0.39% | 8,184 |
| May 13, 2026 | 763.00 | 767.90 | 762.10 | 763.00 | 749.98 | -1.17% | 4,225 |
| May 12, 2026 | 770.00 | 775.00 | 765.00 | 772.00 | 758.82 | -0.01% | 12,830 |
| May 11, 2026 | 780.10 | 782.00 | 770.00 | 772.10 | 758.92 | -1.77% | 15,071 |
| May 8, 2026 | 785.00 | 788.00 | 780.10 | 786.00 | 772.59 | -1.01% | 3,245 |
| May 7, 2026 | 795.10 | 808.00 | 794.00 | 794.00 | 780.45 | -0.13% | 8,149 |
| May 6, 2026 | 781.00 | 801.50 | 780.00 | 795.00 | 781.43 | 3.25% | 10,668 |