GB Corp (EGX:GBCO)
Egypt · Delayed Price · Currency is EGP 24.60
-1.78 (-6.75%)
At close: Oct 22, 2026
GB Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 28.70 | 29.38 | 28.58 | 28.98 | 28.98 | 0.98% | 2,224,390 |
| Sep 1, 2026 | 29.40 | 29.23 | 28.11 | 28.70 | 28.70 | -2.38% | 2,684,702 |
| Aug 31, 2026 | 28.30 | 29.40 | 28.25 | 29.40 | 29.40 | 3.89% | 922,555 |
| Aug 30, 2026 | 28.59 | 28.65 | 28.04 | 28.30 | 28.30 | -1.01% | 618,517 |
| Aug 26, 2026 | 28.40 | 28.65 | 27.51 | 28.59 | 28.59 | 0.67% | 2,690,019 |
| Aug 25, 2026 | 29.80 | 30.10 | 28.12 | 28.40 | 28.40 | -4.70% | 4,772,025 |
| Aug 24, 2026 | 29.51 | 30.39 | 29.52 | 29.80 | 29.80 | 0.98% | 1,464,843 |
| Aug 23, 2026 | 29.32 | 30.00 | 29.35 | 29.51 | 29.51 | 0.65% | 945,424 |
| Aug 20, 2026 | 29.99 | 30.03 | 29.31 | 29.32 | 29.32 | -2.23% | 1,385,150 |
| Aug 19, 2026 | 30.40 | 30.50 | 29.42 | 29.99 | 29.99 | -1.35% | 1,722,979 |
| Aug 18, 2026 | 30.45 | 30.68 | 30.21 | 30.40 | 30.40 | -0.16% | 577,121 |
| Aug 17, 2026 | 30.70 | 30.80 | 30.00 | 30.45 | 30.45 | -0.81% | 1,611,383 |
| Aug 16, 2026 | 31.50 | 31.79 | 30.00 | 30.70 | 30.70 | -2.54% | 3,891,302 |
| Aug 13, 2026 | 32.20 | 32.45 | 31.50 | 31.50 | 31.50 | -2.17% | 736,900 |
| Aug 12, 2026 | 32.00 | 32.42 | 31.77 | 32.20 | 32.20 | 0.63% | 738,035 |