EGX:GGCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.58	0.60	0.58	0.58	0.58	0.52%	22,510,420
Sep 8, 2025	0.57	0.59	0.57	0.58	0.58	1.94%	11,549,590
Sep 7, 2025	0.57	0.58	0.56	0.57	0.57	-0.88%	7,922,447
Sep 3, 2025	0.58	0.59	0.57	0.57	0.57	-1.55%	9,425,513
Sep 2, 2025	0.58	0.59	0.58	0.58	0.58	0.17%	4,834,097
Sep 1, 2025	0.58	0.59	0.57	0.58	0.58	-0.52%	9,125,817
Aug 31, 2025	0.59	0.60	0.58	0.58	0.58	-2.02%	12,542,630
Aug 28, 2025	0.58	0.62	0.58	0.59	0.59	3.30%	30,949,050
Aug 27, 2025	0.58	0.58	0.57	0.58	0.58	-0.35%	6,948,261
Aug 26, 2025	0.59	0.59	0.58	0.58	0.58	-1.70%	13,125,180
Aug 25, 2025	0.59	0.60	0.58	0.59	0.59	-0.17%	12,355,550
Aug 24, 2025	0.59	0.60	0.58	0.59	0.59	-0.34%	29,270,260
Aug 21, 2025	0.61	0.61	0.59	0.59	0.59	-2.64%	48,115,630
Aug 20, 2025	0.59	0.63	0.59	0.61	0.61	3.59%	43,882,530
Aug 19, 2025	0.59	0.59	0.58	0.59	0.59	-0.34%	12,421,610
Aug 18, 2025	0.60	0.60	0.59	0.59	0.59	-2.49%	8,786,352
Aug 17, 2025	0.60	0.61	0.60	0.60	0.60	-	14,004,740
Aug 14, 2025	0.59	0.61	0.59	0.60	0.60	2.73%	21,273,340
Aug 13, 2025	0.60	0.61	0.58	0.59	0.59	-2.33%	17,488,580
Aug 12, 2025	0.61	0.62	0.60	0.60	0.60	-1.48%	52,480,510
Aug 11, 2025	0.59	0.61	0.58	0.61	0.61	3.22%	48,093,420
Aug 10, 2025	0.58	0.60	0.59	0.59	0.59	2.43%	22,203,740
Aug 7, 2025	0.58	0.59	0.57	0.58	0.58	-0.17%	19,637,790
Aug 6, 2025	0.58	0.58	0.56	0.58	0.58	0.17%	26,826,550
Aug 5, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	30,941,780
Aug 4, 2025	0.54	0.59	0.55	0.58	0.58	7.39%	86,033,090
Aug 3, 2025	0.54	0.55	0.53	0.54	0.54	1.12%	9,946,981
Jul 31, 2025	0.52	0.54	0.53	0.54	0.54	2.49%	5,110,400
Jul 30, 2025	0.54	0.55	0.52	0.52	0.52	-2.97%	13,525,140
Jul 29, 2025	0.54	0.55	0.53	0.54	0.54	-1.10%	6,830,713
Jul 28, 2025	0.54	0.55	0.54	0.54	0.54	0.55%	5,939,784
Jul 27, 2025	0.55	0.56	0.54	0.54	0.54	-0.92%	7,844,790
Jul 23, 2025	0.54	0.55	0.54	0.55	0.55	0.55%	5,177,167
Jul 22, 2025	0.55	0.56	0.54	0.54	0.54	-1.09%	4,259,565
Jul 21, 2025	0.55	0.56	0.55	0.55	0.55	-0.72%	6,418,504
Jul 20, 2025	0.55	0.56	0.55	0.55	0.55	0.55%	10,042,760
Jul 17, 2025	0.55	0.56	0.54	0.55	0.55	0.18%	15,221,690
Jul 16, 2025	0.55	0.56	0.55	0.55	0.55	-0.54%	7,265,422
Jul 15, 2025	0.56	0.56	0.55	0.55	0.55	-1.78%	4,210,616
Jul 14, 2025	0.56	0.56	0.55	0.56	0.56	1.08%	9,831,560
Jul 13, 2025	0.56	0.57	0.56	0.56	0.56	-1.24%	12,324,050
Jul 10, 2025	0.55	0.57	0.55	0.56	0.56	2.55%	16,712,440
Jul 9, 2025	0.55	0.56	0.55	0.55	0.55	-0.18%	6,813,252
Jul 7, 2025	0.57	0.58	0.55	0.55	0.55	-2.65%	16,590,660
Jul 6, 2025	0.54	0.58	0.54	0.57	0.57	4.82%	29,513,280
Jul 2, 2025	0.52	0.55	0.52	0.54	0.54	3.06%	19,802,210
Jul 1, 2025	0.53	0.54	0.52	0.52	0.52	-1.13%	4,364,203
Jun 30, 2025	0.53	0.54	0.53	0.53	0.53	-0.19%	18,993,040
Jun 29, 2025	0.52	0.53	0.53	0.53	0.53	1.15%	11,857,000
Jun 25, 2025	0.52	0.54	0.52	0.52	0.52	-	26,318,450