EGX:GGCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	0.52	0.54	0.52	0.52	0.52	0.38%	39,491,530
Jun 23, 2025	0.50	0.53	0.50	0.52	0.52	4.40%	10,806,070
Jun 22, 2025	0.48	0.50	0.45	0.50	0.50	4.17%	13,293,920
Jun 19, 2025	0.50	0.51	0.48	0.48	0.48	-4.76%	4,644,129
Jun 18, 2025	0.49	0.51	0.47	0.50	0.50	3.28%	9,014,612
Jun 17, 2025	0.50	0.50	0.47	0.49	0.49	-2.01%	7,677,360
Jun 16, 2025	0.49	0.52	0.50	0.50	0.50	1.43%	6,964,808
Jun 15, 2025	0.53	0.50	0.48	0.49	0.49	-8.05%	9,008,884
Jun 12, 2025	0.56	0.56	0.53	0.53	0.53	-4.81%	10,362,680
Jun 11, 2025	0.56	0.58	0.56	0.56	0.56	-0.18%	21,455,820
Jun 10, 2025	0.56	0.57	0.56	0.56	0.56	-	9,007,501
Jun 4, 2025	0.56	0.57	0.55	0.56	0.56	0.72%	12,132,900
Jun 3, 2025	0.57	0.57	0.56	0.56	0.56	-1.41%	16,030,080
Jun 2, 2025	0.57	0.59	0.57	0.57	0.57	-0.70%	18,016,760
Jun 1, 2025	0.56	0.59	0.56	0.57	0.57	1.24%	79,487,140
May 29, 2025	0.53	0.57	0.52	0.56	0.56	7.24%	45,374,050
May 28, 2025	0.54	0.54	0.52	0.53	0.53	-2.78%	12,599,880
May 27, 2025	0.52	0.54	0.52	0.54	0.54	3.05%	15,177,500
May 26, 2025	0.54	0.54	0.52	0.52	0.52	-2.78%	11,195,030
May 25, 2025	0.54	0.55	0.54	0.54	0.54	0.19%	15,694,710
May 22, 2025	0.51	0.54	0.51	0.54	0.54	5.49%	20,148,810
May 21, 2025	0.52	0.53	0.51	0.51	0.51	-2.67%	14,083,570
May 20, 2025	0.53	0.54	0.52	0.52	0.52	-1.32%	14,810,090
May 19, 2025	0.53	0.53	0.51	0.53	0.53	1.14%	20,843,810
May 18, 2025	0.54	0.55	0.52	0.53	0.53	-2.78%	18,207,100
May 15, 2025	0.55	0.55	0.53	0.54	0.54	-1.46%	19,606,620
May 14, 2025	0.56	0.56	0.53	0.55	0.55	-1.44%	15,610,550