EGX:GGCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.60	0.61	0.60	0.60	0.60	-	16,547,190
Dec 21, 2025	0.60	0.61	0.60	0.60	0.60	-	8,760,512
Dec 18, 2025	0.61	0.61	0.60	0.60	0.60	-1.97%	10,442,230
Dec 17, 2025	0.62	0.62	0.60	0.61	0.61	-0.97%	5,815,464
Dec 16, 2025	0.61	0.62	0.61	0.62	0.62	0.65%	7,644,326
Dec 15, 2025	0.61	0.63	0.61	0.61	0.61	-	19,185,800
Dec 14, 2025	0.62	0.62	0.61	0.61	0.61	-0.81%	11,806,370
Dec 11, 2025	0.62	0.63	0.62	0.62	0.62	-0.96%	7,665,787
Dec 10, 2025	0.62	0.63	0.62	0.62	0.62	-	6,204,535
Dec 9, 2025	0.62	0.63	0.62	0.62	0.62	0.48%	9,225,576
Dec 8, 2025	0.63	0.64	0.62	0.62	0.62	-1.74%	29,189,610
Dec 7, 2025	0.60	0.64	0.60	0.63	0.63	4.47%	36,067,970
Dec 4, 2025	0.61	0.62	0.60	0.60	0.60	-1.47%	11,338,120
Dec 3, 2025	0.61	0.63	0.61	0.61	0.61	-	10,107,910
Dec 2, 2025	0.59	0.62	0.59	0.61	0.61	3.72%	23,417,400
Dec 1, 2025	0.61	0.61	0.59	0.59	0.59	-2.48%	12,531,060
Nov 30, 2025	0.60	0.62	0.60	0.61	0.61	1.17%	13,199,480
Nov 27, 2025	0.58	0.61	0.58	0.60	0.60	2.92%	10,984,660
Nov 26, 2025	0.59	0.59	0.58	0.58	0.58	-0.51%	5,997,549
Nov 25, 2025	0.60	0.61	0.58	0.59	0.59	-2.99%	14,222,330
Nov 24, 2025	0.62	0.62	0.60	0.60	0.60	-2.90%	16,237,350
Nov 23, 2025	0.63	0.63	0.62	0.62	0.62	-1.11%	14,617,910
Nov 20, 2025	0.62	0.64	0.62	0.63	0.63	0.96%	28,796,440
Nov 19, 2025	0.61	0.62	0.61	0.62	0.62	1.80%	20,759,990
Nov 18, 2025	0.63	0.64	0.61	0.61	0.61	-3.17%	29,965,850
Nov 17, 2025	0.63	0.64	0.62	0.63	0.63	-	97,609,130
Nov 16, 2025	0.59	0.64	0.59	0.63	0.63	6.95%	118,672,800
Nov 13, 2025	0.59	0.60	0.59	0.59	0.59	-0.34%	9,647,366
Nov 12, 2025	0.59	0.61	0.59	0.59	0.59	-	14,790,230
Nov 11, 2025	0.59	0.60	0.59	0.59	0.59	-	8,667,663
Nov 10, 2025	0.60	0.61	0.59	0.59	0.59	-1.50%	16,379,330
Nov 9, 2025	0.57	0.61	0.57	0.60	0.60	4.89%	58,864,980
Nov 6, 2025	0.58	0.58	0.57	0.57	0.57	-0.69%	18,701,550
Nov 5, 2025	0.59	0.60	0.58	0.58	0.58	-2.53%	27,926,590
Nov 4, 2025	0.59	0.61	0.59	0.59	0.59	-0.17%	64,209,020
Nov 3, 2025	0.57	0.60	0.57	0.59	0.59	3.85%	43,777,220
Nov 2, 2025	0.57	0.58	0.56	0.57	0.57	-0.17%	12,189,940
Oct 30, 2025	0.58	0.58	0.57	0.57	0.57	-0.52%	11,515,850
Oct 29, 2025	0.58	0.59	0.58	0.58	0.58	-0.17%	19,502,260
Oct 28, 2025	0.59	0.59	0.57	0.58	0.58	-1.54%	12,982,960
Oct 27, 2025	0.58	0.60	0.58	0.59	0.59	0.34%	28,549,190
Oct 26, 2025	0.59	0.60	0.58	0.58	0.58	-0.34%	40,753,810
Oct 23, 2025	0.56	0.62	0.56	0.59	0.59	5.03%	196,760,800
Oct 22, 2025	0.54	0.58	0.54	0.56	0.56	2.39%	35,352,820
Oct 21, 2025	0.55	0.55	0.54	0.54	0.54	-1.09%	8,807,678
Oct 20, 2025	0.55	0.56	0.55	0.55	0.55	0.55%	15,463,480
Oct 19, 2025	0.53	0.56	0.53	0.55	0.55	2.63%	21,849,350
Oct 16, 2025	0.52	0.54	0.53	0.53	0.53	1.91%	25,939,470
Oct 15, 2025	0.53	0.53	0.52	0.52	0.52	-0.38%	15,741,410
Oct 14, 2025	0.52	0.53	0.53	0.53	0.53	0.19%	9,906,030