GB Corp (EGX:GBCO)
Egypt · Delayed Price · Currency is EGP 23.21
+0.10 (0.43%)
At close: Nov 12, 2026
GB Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 23.11 | 23.40 | 23.02 | 23.21 | 23.21 | 0.43% | 3,008,902 |
| Nov 11, 2026 | 23.49 | 23.66 | 22.83 | 23.11 | 23.11 | -1.62% | 5,757,127 |
| Nov 10, 2026 | 23.10 | 23.58 | 22.92 | 23.49 | 23.49 | 1.69% | 7,424,124 |
| Nov 9, 2026 | 22.89 | 23.20 | 22.71 | 23.10 | 23.10 | 0.92% | 4,510,088 |
| Nov 8, 2026 | 22.46 | 22.97 | 22.10 | 22.89 | 22.89 | 1.91% | 4,916,523 |
| Nov 5, 2026 | 22.08 | 22.87 | 22.23 | 22.46 | 22.46 | 1.72% | 10,646,852 |
| Nov 4, 2026 | 21.63 | 22.66 | 21.91 | 22.08 | 22.08 | 2.08% | 7,084,326 |
| Nov 3, 2026 | 21.50 | 21.67 | 21.20 | 21.63 | 21.63 | 0.60% | 4,967,419 |
| Nov 2, 2026 | 21.70 | 21.95 | 20.90 | 21.50 | 21.50 | -0.92% | 3,407,468 |
| Nov 1, 2026 | 23.30 | 23.37 | 21.51 | 21.70 | 21.70 | -6.87% | 6,439,408 |
| Oct 29, 2026 | 23.02 | 23.70 | 23.02 | 23.30 | 23.30 | 1.22% | 1,496,988 |
| Oct 28, 2026 | 23.60 | 23.85 | 23.00 | 23.02 | 23.02 | -2.46% | 1,507,401 |
| Oct 27, 2026 | 22.99 | 23.94 | 23.15 | 23.60 | 23.60 | 2.65% | 2,548,791 |
| Oct 26, 2026 | 23.65 | 24.35 | 22.23 | 22.99 | 22.99 | -2.79% | 3,524,683 |
| Oct 25, 2026 | 24.60 | 24.80 | 22.02 | 23.65 | 23.65 | -3.86% | 7,085,831 |
| Oct 22, 2026 | 26.38 | 26.50 | 24.60 | 24.60 | 24.60 | -6.75% | 7,473,009 |
| Oct 21, 2026 | 27.60 | 27.80 | 26.16 | 26.38 | 26.38 | -4.42% | 5,256,522 |
| Oct 20, 2026 | 29.40 | 30.00 | 27.18 | 27.60 | 27.60 | -6.12% | 8,306,680 |
| Oct 19, 2026 | 28.98 | 29.46 | 28.00 | 29.40 | 29.40 | 1.45% | 944,572 |
| Oct 18, 2026 | 30.80 | 31.00 | 28.70 | 28.98 | 28.98 | -5.91% | 4,348,224 |
| Oct 15, 2026 | 30.25 | 30.85 | 29.77 | 30.80 | 30.80 | 1.82% | 3,667,699 |
| Oct 14, 2026 | 29.80 | 30.50 | 29.60 | 30.25 | 30.25 | 1.51% | 3,188,042 |
| Oct 13, 2026 | 29.77 | 30.10 | 29.07 | 29.80 | 29.80 | 0.10% | 2,518,207 |
| Oct 12, 2026 | 30.42 | 30.70 | 29.50 | 29.77 | 29.77 | -2.14% | 1,056,186 |
| Oct 11, 2026 | 31.01 | 31.50 | 30.42 | 30.42 | 30.42 | -1.90% | 1,295,297 |
| Oct 7, 2026 | 31.78 | 32.00 | 31.01 | 31.01 | 31.01 | -2.42% | 3,395,072 |
| Oct 6, 2026 | 31.88 | 32.97 | 31.67 | 31.78 | 31.78 | -0.31% | 6,961,601 |
| Oct 5, 2026 | 32.50 | 32.70 | 31.65 | 31.88 | 31.88 | -1.91% | 2,232,495 |
| Oct 4, 2026 | 31.00 | 32.93 | 31.10 | 32.50 | 32.50 | 4.84% | 5,913,613 |
| Oct 1, 2026 | 30.00 | 32.00 | 30.06 | 31.00 | 31.00 | 3.33% | 10,159,624 |
| Sep 30, 2026 | 29.46 | 30.12 | 29.00 | 30.00 | 30.00 | 1.83% | 3,584,452 |
| Sep 29, 2026 | 29.44 | 29.89 | 29.10 | 29.46 | 29.46 | 0.07% | 389,517 |
| Sep 28, 2026 | 30.00 | 30.01 | 28.10 | 29.44 | 29.44 | -1.87% | 1,522,452 |
| Sep 27, 2026 | 30.41 | 31.14 | 29.90 | 30.00 | 30.00 | -1.35% | 1,653,126 |
| Sep 24, 2026 | 31.11 | 31.19 | 27.00 | 30.41 | 30.41 | -2.25% | 2,390,797 |
| Sep 23, 2026 | 31.11 | 31.70 | 31.07 | 31.11 | 31.11 | - | 1,938,353 |
| Sep 22, 2026 | 30.74 | 32.00 | 30.75 | 31.11 | 31.11 | 1.20% | 5,317,315 |
| Sep 21, 2026 | 31.39 | 31.50 | 30.62 | 30.74 | 30.74 | -2.07% | 3,399,290 |
| Sep 20, 2026 | 31.00 | 32.00 | 30.60 | 31.39 | 31.39 | 1.26% | 5,282,912 |
| Sep 17, 2026 | 30.55 | 31.00 | 30.25 | 31.00 | 31.00 | 1.47% | 3,147,534 |
| Sep 16, 2026 | 30.20 | 30.85 | 29.91 | 30.55 | 30.55 | 1.16% | 2,710,206 |
| Sep 15, 2026 | 29.02 | 30.58 | 29.10 | 30.20 | 30.20 | 4.07% | 1,835,419 |
| Sep 14, 2026 | 30.34 | 30.49 | 28.90 | 29.02 | 29.02 | -4.35% | 977,544 |
| Sep 13, 2026 | 30.20 | 30.70 | 30.13 | 30.34 | 30.34 | 0.46% | 556,906 |
| Sep 10, 2026 | 30.10 | 31.00 | 30.08 | 30.20 | 30.20 | 0.33% | 922,882 |
| Sep 9, 2026 | 30.39 | 31.69 | 30.00 | 30.10 | 30.10 | -0.95% | 5,044,026 |
| Sep 8, 2026 | 30.79 | 30.80 | 30.01 | 30.39 | 30.39 | -1.30% | 1,045,718 |
| Sep 7, 2026 | 29.70 | 30.90 | 29.79 | 30.79 | 30.79 | 3.67% | 3,029,543 |
| Sep 6, 2026 | 29.27 | 30.00 | 29.27 | 29.70 | 29.70 | 1.47% | 2,030,623 |
| Sep 3, 2026 | 28.98 | 29.39 | 28.70 | 29.27 | 29.27 | 1.00% | 1,343,482 |