GB Corp (EGX:GBCO)
Egypt · Delayed Price · Currency is EGP 22.50
-0.36 (-1.57%)
At close: Oct 2, 2025
GB Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 22.86 | 23.00 | 22.50 | 22.50 | 22.50 | -1.57% | 237,754 |
| Oct 1, 2025 | 22.40 | 23.00 | 21.92 | 22.86 | 22.86 | 2.05% | 1,302,364 |
| Sep 30, 2025 | 22.70 | 22.73 | 22.38 | 22.40 | 22.40 | -1.32% | 1,023,252 |
| Sep 29, 2025 | 22.15 | 22.70 | 21.85 | 22.70 | 22.70 | 2.48% | 892,166 |
| Sep 28, 2025 | 21.85 | 22.17 | 21.61 | 22.15 | 22.15 | 1.37% | 570,465 |
| Sep 25, 2025 | 21.50 | 21.85 | 21.36 | 21.85 | 21.85 | 1.63% | 1,061,960 |
| Sep 24, 2025 | 21.45 | 21.58 | 21.25 | 21.50 | 21.50 | 0.23% | 380,047 |
| Sep 23, 2025 | 21.83 | 21.83 | 21.30 | 21.45 | 21.45 | -1.74% | 1,498,299 |
| Sep 22, 2025 | 21.60 | 21.86 | 21.42 | 21.83 | 21.83 | 1.06% | 329,253 |
| Sep 21, 2025 | 22.00 | 22.13 | 21.30 | 21.60 | 21.60 | -1.82% | 893,372 |
| Sep 18, 2025 | 22.00 | 22.30 | 21.03 | 22.00 | 22.00 | - | 1,617,586 |
| Sep 17, 2025 | 22.00 | 22.10 | 21.60 | 22.00 | 22.00 | - | 1,161,891 |
| Sep 16, 2025 | 22.27 | 22.77 | 21.30 | 22.00 | 22.00 | -1.21% | 1,007,718 |
| Sep 15, 2025 | 23.60 | 23.77 | 19.10 | 22.27 | 22.27 | -5.64% | 1,068,330 |
| Sep 14, 2025 | 23.78 | 23.87 | 23.50 | 23.60 | 23.60 | -0.76% | 939,522 |
| Sep 11, 2025 | 23.46 | 24.00 | 23.41 | 23.78 | 23.78 | 1.36% | 736,639 |
| 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 |