GB Corp (EGX:GBCO)
Egypt · Delayed Price · Currency is EGP 23.78
+0.32 (1.36%)
At close: Sep 11, 2025
GB Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.50 | 23.68 | 23.33 | 23.46 | 23.46 | -0.17% | 362,077 |
| Sep 9, 2025 | 23.26 | 23.50 | 23.25 | 23.50 | 23.50 | 1.03% | 390,351 |
| Sep 8, 2025 | 23.60 | 24.05 | 23.26 | 23.26 | 23.26 | -1.44% | 460,273 |
| Sep 7, 2025 | 24.17 | 24.48 | 23.25 | 23.60 | 23.60 | -2.36% | 764,902 |
| Sep 3, 2025 | 24.94 | 24.95 | 23.88 | 24.17 | 24.17 | -3.09% | 1,093,849 |
| Sep 2, 2025 | 24.99 | 25.10 | 24.60 | 24.94 | 24.94 | -0.20% | 505,420 |
| Sep 1, 2025 | 24.97 | 25.20 | 24.40 | 24.99 | 24.99 | 0.08% | 603,116 |
| Aug 31, 2025 | 25.50 | 25.70 | 24.90 | 24.97 | 24.97 | -2.08% | 484,037 |
| Aug 28, 2025 | 25.17 | 25.51 | 24.90 | 25.50 | 25.50 | 1.31% | 445,915 |
| Aug 27, 2025 | 25.59 | 25.50 | 24.80 | 25.17 | 25.17 | -1.64% | 1,149,371 |
| Aug 26, 2025 | 25.80 | 25.90 | 25.20 | 25.59 | 25.59 | -0.81% | 946,623 |
| Aug 25, 2025 | 26.00 | 26.00 | 25.50 | 25.80 | 25.80 | -0.77% | 246,741 |
| Aug 24, 2025 | 26.09 | 26.45 | 25.60 | 26.00 | 26.00 | -0.34% | 1,121,027 |
| Aug 21, 2025 | 25.79 | 26.09 | 25.25 | 26.09 | 26.09 | 1.16% | 584,343 |
| Aug 20, 2025 | 26.47 | 26.50 | 25.15 | 25.79 | 25.79 | -2.57% | 1,278,348 |
| Aug 19, 2025 | 26.51 | 26.80 | 25.86 | 26.47 | 26.47 | -0.15% | 1,201,074 |
| Aug 18, 2025 | 25.30 | 26.97 | 25.40 | 26.51 | 26.51 | 4.78% | 3,242,203 |
| Aug 17, 2025 | 24.98 | 25.35 | 24.62 | 25.30 | 25.30 | 1.28% | 1,352,088 |
| Aug 14, 2025 | 24.51 | 25.15 | 24.31 | 24.98 | 24.98 | 1.92% | 734,213 |
| Aug 13, 2025 | 24.90 | 25.44 | 24.36 | 24.51 | 24.51 | -1.57% | 1,265,829 |
| Aug 12, 2025 | 24.80 | 25.00 | 24.51 | 24.90 | 24.90 | 0.40% | 1,032,228 |
| Aug 11, 2025 | 24.50 | 25.20 | 24.30 | 24.80 | 24.80 | 1.22% | 1,679,136 |
| Aug 10, 2025 | 24.50 | 24.90 | 24.41 | 24.50 | 24.50 | - | 358,175 |
| Aug 7, 2025 | 24.21 | 24.77 | 24.20 | 24.50 | 24.50 | 1.20% | 730,073 |
| Aug 6, 2025 | 24.80 | 25.00 | 24.20 | 24.21 | 24.21 | -2.38% | 1,053,255 |
| Aug 5, 2025 | 25.09 | 25.30 | 24.77 | 24.80 | 24.80 | -1.16% | 920,020 |
| Aug 4, 2025 | 25.23 | 25.49 | 24.88 | 25.09 | 25.09 | -0.55% | 340,007 |
| Aug 3, 2025 | 25.49 | 25.70 | 25.11 | 25.23 | 25.23 | -1.02% | 559,640 |
| Jul 31, 2025 | 24.30 | 25.49 | 24.18 | 25.49 | 25.49 | 4.90% | 2,297,794 |
| Jul 30, 2025 | 24.50 | 24.70 | 24.00 | 24.30 | 24.30 | -0.82% | 931,439 |
| Jul 29, 2025 | 24.10 | 25.17 | 23.83 | 24.50 | 24.50 | 1.66% | 1,788,569 |
| Jul 28, 2025 | 23.60 | 24.30 | 23.61 | 24.10 | 24.10 | 2.12% | 2,301,402 |
| Jul 27, 2025 | 23.43 | 23.80 | 23.26 | 23.60 | 23.60 | 0.73% | 544,949 |
| Jul 23, 2025 | 23.41 | 23.88 | 23.27 | 23.43 | 23.43 | 0.09% | 1,287,738 |
| Jul 22, 2025 | 24.01 | 24.28 | 23.36 | 23.41 | 23.41 | -2.50% | 1,705,800 |
| Jul 21, 2025 | 24.88 | 25.00 | 24.00 | 24.01 | 24.01 | -3.50% | 1,935,806 |
| Jul 20, 2025 | 24.81 | 25.24 | 24.60 | 24.88 | 24.88 | 0.28% | 1,074,770 |
| Jul 17, 2025 | 24.13 | 25.00 | 24.00 | 24.81 | 24.81 | 2.82% | 2,731,336 |
| Jul 16, 2025 | 24.00 | 24.25 | 23.80 | 24.13 | 24.13 | 0.54% | 2,599,984 |
| Jul 15, 2025 | 23.50 | 24.25 | 23.30 | 24.00 | 24.00 | 2.13% | 1,196,378 |
| Jul 14, 2025 | 23.75 | 23.98 | 23.11 | 23.50 | 23.50 | -1.05% | 797,696 |
| Jul 13, 2025 | 23.56 | 24.50 | 23.55 | 23.75 | 23.75 | 0.81% | 3,278,031 |
| Jul 10, 2025 | 23.00 | 23.97 | 23.00 | 23.56 | 23.56 | 2.43% | 2,738,088 |
| Jul 9, 2025 | 21.94 | 23.17 | 21.88 | 23.00 | 23.00 | 4.83% | 3,395,174 |
| Jul 7, 2025 | 22.20 | 22.31 | 21.93 | 21.94 | 21.94 | -1.17% | 378,052 |
| Jul 6, 2025 | 21.90 | 22.29 | 21.95 | 22.20 | 22.20 | 1.37% | 727,342 |
| Jul 2, 2025 | 21.55 | 22.18 | 21.57 | 21.90 | 21.90 | 1.62% | 961,921 |
| Jul 1, 2025 | 22.90 | 23.13 | 21.55 | 21.55 | 21.55 | -5.90% | 994,984 |
| Jun 30, 2025 | 23.49 | 23.50 | 22.90 | 22.90 | 22.90 | -2.51% | 1,128,511 |
| Jun 29, 2025 | 23.69 | 23.60 | 22.94 | 23.49 | 23.49 | -0.84% | 3,329,482 |