Societe Generale des Travaux du Maroc S.A (CBSE:GTM)
Morocco · Delayed Price · Currency is MAD 715.00
-0.10 (-0.01%)
At close: Jun 26, 2026
CBSE:GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 718.90 | 718.90 | 708.00 | 715.00 | 715.00 | -0.01% | 2,898 |
| Jun 25, 2026 | 715.10 | 728.00 | 715.10 | 715.10 | 715.10 | -1.37% | 3,158 |
| Jun 24, 2026 | 721.00 | 729.00 | 712.10 | 725.00 | 725.00 | -0.28% | 3,362 |
| Jun 23, 2026 | 728.00 | 732.00 | 721.00 | 727.00 | 727.00 | 0.25% | 3,417 |
| Jun 22, 2026 | 721.10 | 729.90 | 721.10 | 725.20 | 725.20 | -1.08% | 2,053 |
| Jun 19, 2026 | 740.10 | 745.00 | 730.00 | 733.10 | 733.10 | -1.20% | 1,405 |
| Jun 18, 2026 | 757.00 | 760.00 | 740.10 | 742.00 | 742.00 | -2.37% | 9,214 |
| Jun 16, 2026 | 766.10 | 768.00 | 740.00 | 760.00 | 760.00 | -0.80% | 13,725 |
| Jun 15, 2026 | 745.00 | 766.10 | 740.00 | 766.10 | 766.10 | 5.51% | 16,932 |
| Jun 12, 2026 | 724.80 | 730.00 | 716.10 | 726.10 | 726.10 | 2.56% | 16,255 |
| Jun 11, 2026 | 720.00 | 720.10 | 707.00 | 708.00 | 708.00 | -2.06% | 10,570 |
| Jun 10, 2026 | 720.10 | 725.00 | 720.00 | 722.90 | 722.90 | -0.45% | 6,263 |
| Jun 9, 2026 | 725.00 | 738.90 | 725.00 | 726.20 | 726.20 | -1.20% | 1,876 |
| Jun 8, 2026 | 728.00 | 735.00 | 722.00 | 735.00 | 735.00 | 0.68% | 5,162 |
| Jun 5, 2026 | 735.00 | 739.80 | 730.00 | 730.00 | 730.00 | -0.03% | 5,685 |
| Jun 4, 2026 | 726.00 | 741.00 | 725.00 | 730.20 | 730.20 | 0.86% | 4,372 |
| Jun 3, 2026 | 730.00 | 740.00 | 724.00 | 724.00 | 724.00 | -0.82% | 4,833 |
| Jun 2, 2026 | 732.00 | 740.00 | 728.00 | 730.00 | 730.00 | -0.68% | 5,154 |
| Jun 1, 2026 | 732.60 | 745.00 | 731.50 | 735.00 | 735.00 | 0.55% | 7,183 |
| May 26, 2026 | 745.00 | 750.00 | 731.00 | 731.00 | 731.00 | -2.53% | 17,649 |
| May 25, 2026 | 760.00 | 774.90 | 750.00 | 750.00 | 750.00 | 2.04% | 13,769 |
| May 22, 2026 | 734.10 | 750.00 | 734.10 | 735.00 | 735.00 | 0.14% | 5,680 |
| May 21, 2026 | 734.00 | 756.00 | 734.00 | 734.00 | 734.00 | 0.41% | 4,997 |
| May 20, 2026 | 749.90 | 749.90 | 731.00 | 731.00 | 731.00 | -2.01% | 6,799 |
| May 19, 2026 | 746.10 | 767.70 | 746.00 | 746.00 | 746.00 | -0.27% | 20,493 |
| May 18, 2026 | 750.00 | 760.00 | 745.00 | 748.00 | 748.00 | -1.58% | 7,151 |
| May 15, 2026 | 760.00 | 765.00 | 758.60 | 760.00 | 760.00 | - | 11,161 |
| May 14, 2026 | 764.00 | 772.00 | 760.00 | 760.00 | 760.00 | -0.39% | 8,184 |
| May 13, 2026 | 763.00 | 767.90 | 762.10 | 763.00 | 763.00 | -1.17% | 4,225 |
| May 12, 2026 | 770.00 | 775.00 | 765.00 | 772.00 | 772.00 | -0.01% | 12,830 |
| May 11, 2026 | 780.10 | 782.00 | 770.00 | 772.10 | 772.10 | -1.77% | 15,071 |
| May 8, 2026 | 785.00 | 788.00 | 780.10 | 786.00 | 786.00 | -1.01% | 3,245 |
| May 7, 2026 | 795.10 | 808.00 | 794.00 | 794.00 | 794.00 | -0.13% | 8,149 |
| May 6, 2026 | 781.00 | 801.50 | 780.00 | 795.00 | 795.00 | 3.25% | 10,668 |
| May 5, 2026 | 765.00 | 770.00 | 760.20 | 770.00 | 770.00 | -0.01% | 6,852 |
| May 4, 2026 | 780.00 | 785.00 | 770.00 | 770.10 | 770.10 | 1.99% | 9,302 |
| Apr 30, 2026 | 758.00 | 761.00 | 750.10 | 755.10 | 755.10 | -1.32% | 11,835 |
| Apr 29, 2026 | 757.00 | 773.00 | 757.00 | 765.20 | 765.20 | -1.01% | 23,070 |
| Apr 28, 2026 | 770.00 | 780.00 | 770.00 | 773.00 | 773.00 | -0.88% | 5,548 |
| Apr 27, 2026 | 785.20 | 795.00 | 779.90 | 779.90 | 779.90 | -0.66% | 8,465 |
| Apr 24, 2026 | 790.20 | 797.20 | 783.00 | 785.10 | 785.10 | -1.52% | 17,619 |
| Apr 23, 2026 | 801.00 | 807.00 | 790.10 | 797.20 | 797.20 | -1.46% | 26,439 |
| Apr 22, 2026 | 818.70 | 820.00 | 809.00 | 809.00 | 809.00 | -1.41% | 25,797 |
| Apr 21, 2026 | 808.00 | 826.00 | 808.00 | 820.60 | 820.60 | 0.20% | 17,702 |
| Apr 20, 2026 | 790.00 | 820.00 | 790.00 | 819.00 | 819.00 | -0.85% | 19,192 |
| Apr 17, 2026 | 776.10 | 826.00 | 776.10 | 826.00 | 826.00 | 6.44% | 133,467 |
| Apr 16, 2026 | 799.00 | 799.00 | 775.00 | 776.00 | 776.00 | -1.16% | 14,768 |
| Apr 15, 2026 | 790.00 | 800.00 | 780.00 | 785.10 | 785.10 | 0.65% | 39,773 |
| Apr 14, 2026 | 735.00 | 780.00 | 730.00 | 780.00 | 780.00 | 6.54% | 66,669 |
| Apr 13, 2026 | 725.00 | 736.00 | 722.00 | 732.10 | 732.10 | -1.86% | 30,227 |