GB Corp (EGX:GBCO)
Egypt · Delayed Price · Currency is EGP 26.51
-0.41 (-1.52%)
At close: Dec 22, 2025
GB Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 26.92 | 27.30 | 26.50 | 26.51 | 26.51 | -1.52% | 866,816 |
| Dec 21, 2025 | 26.99 | 27.00 | 26.25 | 26.92 | 26.92 | -0.26% | 851,838 |
| Dec 18, 2025 | 26.95 | 27.10 | 26.00 | 26.99 | 26.99 | 0.15% | 344,230 |
| Dec 17, 2025 | 27.40 | 27.49 | 26.80 | 26.95 | 26.95 | -1.64% | 183,150 |
| Dec 16, 2025 | 27.64 | 27.79 | 27.00 | 27.40 | 27.40 | -0.87% | 2,643,988 |
| Dec 15, 2025 | 26.49 | 27.66 | 26.40 | 27.64 | 27.64 | 4.34% | 3,052,551 |
| Dec 14, 2025 | 26.30 | 27.05 | 26.18 | 26.49 | 26.49 | 0.72% | 1,858,724 |
| Dec 11, 2025 | 25.89 | 26.40 | 25.80 | 26.30 | 26.30 | 1.58% | 1,257,660 |
| Dec 10, 2025 | 26.00 | 26.20 | 25.79 | 25.89 | 25.89 | -0.42% | 386,569 |
| Dec 9, 2025 | 26.05 | 26.28 | 25.78 | 26.00 | 26.00 | -0.19% | 1,114,192 |
| Dec 8, 2025 | 25.99 | 26.47 | 26.00 | 26.05 | 26.05 | 0.23% | 554,707 |
| Dec 7, 2025 | 26.26 | 26.26 | 25.53 | 25.99 | 25.99 | -1.03% | 1,212,920 |
| Dec 4, 2025 | 25.00 | 26.27 | 24.68 | 26.26 | 26.26 | 5.04% | 669,139 |
| Dec 3, 2025 | 25.33 | 25.48 | 24.91 | 25.00 | 25.00 | -1.30% | 1,458,626 |
| Dec 2, 2025 | 25.60 | 25.95 | 25.32 | 25.33 | 25.33 | -1.05% | 786,911 |
| Dec 1, 2025 | 26.01 | 26.45 | 25.51 | 25.60 | 25.60 | -1.58% | 982,094 |
| Nov 30, 2025 | 26.14 | 26.75 | 25.94 | 26.01 | 26.01 | -0.50% | 196,056 |
| Nov 27, 2025 | 26.19 | 26.80 | 25.50 | 26.14 | 26.14 | -0.19% | 626,662 |
| Nov 26, 2025 | 26.60 | 26.85 | 25.80 | 26.19 | 26.19 | -1.54% | 1,149,687 |
| Nov 25, 2025 | 26.85 | 27.00 | 26.48 | 26.60 | 26.60 | -0.93% | 922,998 |
| Nov 24, 2025 | 26.83 | 26.99 | 26.46 | 26.85 | 26.85 | 0.07% | 974,811 |
| Nov 23, 2025 | 26.50 | 27.39 | 26.40 | 26.83 | 26.83 | 1.25% | 758,070 |
| Nov 20, 2025 | 26.56 | 27.25 | 26.25 | 26.50 | 26.50 | -0.23% | 891,348 |
| Nov 19, 2025 | 26.69 | 26.99 | 26.14 | 26.56 | 26.56 | -0.49% | 1,388,948 |
| Nov 18, 2025 | 27.82 | 27.98 | 26.50 | 26.69 | 26.69 | -4.06% | 1,584,601 |
| Nov 17, 2025 | 28.09 | 28.48 | 27.43 | 27.82 | 27.82 | -0.96% | 789,195 |
| Nov 16, 2025 | 27.75 | 28.50 | 27.75 | 28.09 | 28.09 | 1.23% | 3,220,644 |
| Nov 13, 2025 | 27.31 | 28.05 | 27.33 | 27.75 | 27.75 | 1.61% | 1,905,664 |
| Nov 12, 2025 | 27.31 | 27.97 | 27.16 | 27.31 | 27.31 | - | 1,328,444 |
| Nov 11, 2025 | 27.14 | 27.90 | 26.80 | 27.31 | 27.31 | 0.63% | 2,178,683 |
| Nov 10, 2025 | 27.47 | 27.94 | 26.51 | 27.14 | 27.14 | -1.20% | 3,621,823 |
| Nov 9, 2025 | 26.00 | 28.00 | 26.07 | 27.47 | 27.47 | 5.65% | 4,671,045 |
| Nov 6, 2025 | 25.91 | 26.15 | 25.30 | 26.00 | 26.00 | 0.35% | 2,602,232 |
| Nov 5, 2025 | 25.69 | 25.95 | 24.50 | 25.91 | 25.91 | 0.86% | 1,506,986 |
| Nov 4, 2025 | 25.03 | 25.71 | 25.03 | 25.69 | 25.69 | 2.64% | 865,283 |
| Nov 3, 2025 | 24.82 | 25.50 | 24.57 | 25.03 | 25.03 | 0.85% | 5,365,122 |
| Nov 2, 2025 | 24.59 | 24.90 | 24.40 | 24.82 | 24.82 | 0.94% | 544,542 |
| Oct 30, 2025 | 24.51 | 24.85 | 24.50 | 24.59 | 24.59 | 0.33% | 845,109 |
| Oct 29, 2025 | 24.43 | 24.62 | 24.24 | 24.51 | 24.51 | 0.33% | 2,534,830 |
| Oct 28, 2025 | 24.93 | 24.92 | 24.04 | 24.43 | 24.43 | -2.01% | 2,041,893 |
| Oct 27, 2025 | 25.34 | 25.33 | 24.63 | 24.93 | 24.93 | -1.62% | 479,422 |
| Oct 26, 2025 | 25.17 | 25.50 | 24.96 | 25.34 | 25.34 | 0.68% | 1,434,780 |
| Oct 23, 2025 | 24.80 | 25.18 | 24.50 | 25.17 | 25.17 | 1.49% | 14,515,100 |
| Oct 22, 2025 | 24.47 | 25.00 | 24.18 | 24.80 | 24.80 | 1.35% | 2,201,133 |
| Oct 21, 2025 | 24.50 | 24.60 | 24.10 | 24.47 | 24.47 | -0.12% | 1,898,132 |
| Oct 20, 2025 | 23.90 | 24.61 | 23.90 | 24.50 | 24.50 | 2.51% | 10,247,730 |
| Oct 19, 2025 | 23.19 | 23.94 | 23.20 | 23.90 | 23.90 | 3.06% | 2,506,971 |
| Oct 16, 2025 | 23.00 | 23.30 | 22.80 | 23.19 | 23.19 | 0.83% | 6,790,813 |
| Oct 15, 2025 | 22.91 | 23.00 | 22.60 | 23.00 | 23.00 | 0.39% | 988,460 |
| Oct 14, 2025 | 22.95 | 23.25 | 22.90 | 22.91 | 22.91 | -0.17% | 620,446 |