GB Corp (EGX:GBCO)
Egypt · Delayed Price · Currency is EGP 29.15
-1.42 (-4.65%)
At close: Feb 22, 2026
GB Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 29.15 | 30.30 | 29.20 | 30.20 | 30.20 | 3.60% | 2,296,633 |
| Feb 22, 2026 | 30.57 | 30.93 | 28.63 | 29.15 | 29.15 | -4.65% | 3,610,917 |
| Feb 19, 2026 | 31.03 | 31.61 | 30.20 | 30.57 | 30.57 | -1.48% | 2,930,146 |
| Feb 18, 2026 | 30.66 | 31.60 | 30.45 | 31.03 | 31.03 | 1.21% | 6,026,232 |
| Feb 17, 2026 | 30.50 | 30.85 | 30.40 | 30.66 | 30.66 | 0.52% | 358,539 |
| Feb 16, 2026 | 30.72 | 31.30 | 30.20 | 30.50 | 30.50 | -0.72% | 1,941,959 |
| Feb 15, 2026 | 30.42 | 31.13 | 30.32 | 30.72 | 30.72 | 0.99% | 3,306,416 |
| Feb 12, 2026 | 30.60 | 31.20 | 30.01 | 30.42 | 30.42 | -0.59% | 2,225,281 |
| Feb 11, 2026 | 31.40 | 31.45 | 30.52 | 30.60 | 30.60 | -2.55% | 1,776,054 |
| Feb 10, 2026 | 31.14 | 31.58 | 30.20 | 31.40 | 31.40 | 0.83% | 5,572,750 |
| Feb 9, 2026 | 29.70 | 31.20 | 29.80 | 31.14 | 31.14 | 4.85% | 6,513,097 |
| Feb 8, 2026 | 30.76 | 31.05 | 29.37 | 29.70 | 29.70 | -3.45% | 3,107,374 |
| Feb 5, 2026 | 31.50 | 31.90 | 30.10 | 30.76 | 30.76 | -2.35% | 2,125,602 |
| Feb 4, 2026 | 31.79 | 32.50 | 31.11 | 31.50 | 31.50 | -0.91% | 1,321,027 |
| Feb 3, 2026 | 31.00 | 33.40 | 31.00 | 31.79 | 31.79 | 2.55% | 4,245,961 |
| Feb 2, 2026 | 30.40 | 31.00 | 29.80 | 31.00 | 31.00 | 1.97% | 2,055,216 |
| Feb 1, 2026 | 31.03 | 31.38 | 30.12 | 30.40 | 30.40 | -2.03% | 1,449,848 |
| Jan 28, 2026 | 31.40 | 31.75 | 30.60 | 31.03 | 31.03 | -1.18% | 3,058,735 |
| Jan 27, 2026 | 31.60 | 31.90 | 30.89 | 31.40 | 31.40 | -0.63% | 1,871,728 |
| Jan 26, 2026 | 30.00 | 31.80 | 30.00 | 31.60 | 31.60 | 5.33% | 9,393,486 |
| Jan 25, 2026 | 29.36 | 30.18 | 29.50 | 30.00 | 30.00 | 2.18% | 2,283,754 |
| Jan 22, 2026 | 28.91 | 30.25 | 28.50 | 29.36 | 29.36 | 1.56% | 6,286,801 |
| Jan 21, 2026 | 29.31 | 30.25 | 28.60 | 28.91 | 28.91 | -1.36% | 4,106,463 |
| Jan 20, 2026 | 28.00 | 30.44 | 28.00 | 29.31 | 29.31 | 4.68% | 8,197,306 |
| Jan 19, 2026 | 26.89 | 28.20 | 26.66 | 28.00 | 28.00 | 4.13% | 3,722,998 |
| Jan 18, 2026 | 26.00 | 26.95 | 26.10 | 26.89 | 26.89 | 3.42% | 623,960 |
| Jan 15, 2026 | 27.32 | 27.49 | 25.70 | 26.00 | 26.00 | -4.83% | 2,316,314 |
| Jan 14, 2026 | 28.00 | 28.25 | 26.83 | 27.32 | 27.32 | -2.43% | 1,480,427 |
| Jan 13, 2026 | 27.11 | 29.25 | 27.20 | 28.00 | 28.00 | 3.28% | 6,558,973 |
| Jan 12, 2026 | 26.07 | 27.88 | 26.11 | 27.11 | 27.11 | 3.99% | 4,487,516 |
| Jan 11, 2026 | 26.20 | 26.55 | 25.90 | 26.07 | 26.07 | -0.50% | 995,318 |
| Jan 8, 2026 | 26.60 | 26.80 | 26.10 | 26.20 | 26.20 | -1.50% | 920,795 |
| Jan 6, 2026 | 25.83 | 26.75 | 25.75 | 26.60 | 26.60 | 2.98% | 1,243,001 |
| Jan 5, 2026 | 26.00 | 26.30 | 25.34 | 25.83 | 25.83 | -0.65% | 1,476,426 |
| Jan 4, 2026 | 27.00 | 27.15 | 25.72 | 26.00 | 26.00 | -3.70% | 1,435,246 |
| Dec 31, 2025 | 26.49 | 27.00 | 26.32 | 27.00 | 27.00 | 1.93% | 2,165,111 |
| Dec 30, 2025 | 27.00 | 27.15 | 26.40 | 26.49 | 26.49 | -1.89% | 1,217,572 |
| Dec 29, 2025 | 27.20 | 27.25 | 26.70 | 27.00 | 27.00 | -0.74% | 879,365 |
| Dec 28, 2025 | 26.99 | 27.39 | 26.50 | 27.20 | 27.20 | 0.78% | 621,031 |
| Dec 25, 2025 | 26.80 | 27.14 | 26.91 | 26.99 | 26.99 | 0.71% | 812,049 |
| Dec 24, 2025 | 27.00 | 27.55 | 26.70 | 26.80 | 26.80 | -0.74% | 2,115,854 |
| Dec 23, 2025 | 26.51 | 27.00 | 26.10 | 27.00 | 27.00 | 1.85% | 894,446 |
| 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 |