GB Corp (EGX:GBCO)
Egypt · Delayed Price · Currency is EGP 24.80
-0.29 (-1.16%)
At close: Aug 5, 2025
GB Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 22.80 | 23.69 | 22.55 | 23.69 | 23.69 | 3.90% | 666,168 |
| Jun 24, 2025 | 22.50 | 23.50 | 22.70 | 22.80 | 22.80 | 1.33% | 939,788 |
| Jun 23, 2025 | 22.64 | 23.70 | 22.11 | 22.50 | 22.50 | -0.62% | 979,693 |
| Jun 22, 2025 | 21.80 | 22.89 | 20.83 | 22.64 | 22.64 | 3.85% | 1,693,349 |
| Jun 19, 2025 | 21.88 | 21.99 | 21.02 | 21.80 | 21.80 | -0.37% | 666,960 |
| Jun 18, 2025 | 21.86 | 21.93 | 20.83 | 21.88 | 21.88 | 0.09% | 733,922 |
| Jun 17, 2025 | 22.00 | 21.86 | 21.00 | 21.86 | 21.86 | -0.64% | 798,728 |
| Jun 16, 2025 | 21.82 | 22.70 | 20.75 | 22.00 | 22.00 | 0.82% | 2,947,227 |
| Jun 15, 2025 | 24.09 | 23.14 | 21.60 | 21.82 | 21.82 | -9.42% | 1,094,927 |
| Jun 12, 2025 | 24.49 | 24.09 | 23.12 | 24.09 | 24.09 | -1.63% | 636,289 |
| Jun 11, 2025 | 23.54 | 24.49 | 23.20 | 24.49 | 24.49 | 4.04% | 307,449 |
| Jun 10, 2025 | 24.00 | 23.95 | 23.00 | 23.54 | 23.54 | -1.92% | 299,259 |
| Jun 4, 2025 | 22.37 | 24.00 | 22.50 | 24.00 | 24.00 | 7.29% | 546,747 |
| Jun 3, 2025 | 23.02 | 23.02 | 22.25 | 22.37 | 22.37 | -2.82% | 1,387,583 |
| Jun 2, 2025 | 23.71 | 24.09 | 22.81 | 23.02 | 23.02 | -2.91% | 1,056,609 |
| Jun 1, 2025 | 22.45 | 24.00 | 22.46 | 23.71 | 23.71 | 5.61% | 2,639,295 |
| May 29, 2025 | 22.50 | 22.67 | 22.26 | 22.45 | 22.45 | -0.22% | 317,441 |
| May 28, 2025 | 22.96 | 23.19 | 22.40 | 22.50 | 22.50 | -2.00% | 1,535,073 |
| May 27, 2025 | 21.60 | 23.10 | 21.68 | 22.96 | 22.96 | 6.30% | 5,014,691 |
| May 26, 2025 | 21.00 | 21.85 | 21.01 | 21.60 | 21.60 | 2.86% | 974,078 |
| May 25, 2025 | 21.40 | 21.86 | 21.00 | 21.00 | 21.00 | -1.87% | 588,819 |
| May 22, 2025 | 21.85 | 22.20 | 21.13 | 21.40 | 21.40 | -2.06% | 465,585 |
| May 21, 2025 | 21.26 | 22.00 | 21.00 | 21.85 | 21.85 | 2.78% | 631,318 |
| May 20, 2025 | 20.31 | 21.30 | 20.34 | 21.26 | 21.26 | 4.68% | 190,977 |
| May 19, 2025 | 20.53 | 20.80 | 20.26 | 20.31 | 20.31 | -1.07% | 173,401 |