EGX:GGCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.55	0.56	0.53	0.54	0.54	-2.73%	24,008,150
Feb 1, 2026	0.54	0.55	0.54	0.55	0.55	2.61%	3,232,510
Jan 28, 2026	0.57	0.57	0.54	0.54	0.54	-5.30%	18,793,000
Jan 27, 2026	0.58	0.59	0.55	0.57	0.57	-3.08%	14,985,230
Jan 26, 2026	0.60	0.60	0.58	0.58	0.58	-1.85%	4,254,805
Jan 25, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	5,683,111
Jan 22, 2026	0.61	0.62	0.61	0.61	0.61	-	5,300,705
Jan 21, 2026	0.60	0.62	0.59	0.61	0.61	0.50%	11,381,700
Jan 20, 2026	0.61	0.61	0.60	0.60	0.60	-1.31%	3,585,555
Jan 19, 2026	0.60	0.61	0.60	0.61	0.61	2.18%	4,396,610
Jan 18, 2026	0.59	0.61	0.59	0.60	0.60	1.36%	3,144,857
Jan 15, 2026	0.59	0.60	0.58	0.59	0.59	0.34%	5,588,913
Jan 14, 2026	0.61	0.61	0.57	0.59	0.59	-3.29%	6,627,332
Jan 13, 2026	0.61	0.62	0.60	0.61	0.61	-0.82%	6,883,991
Jan 12, 2026	0.63	0.63	0.61	0.61	0.61	-2.39%	9,718,754
Jan 11, 2026	0.62	0.64	0.62	0.63	0.63	0.64%	2,758,763
Jan 8, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	4,205,974
Jan 6, 2026	0.62	0.64	0.62	0.63	0.63	1.13%	2,544,846
Jan 5, 2026	0.64	0.64	0.62	0.62	0.62	-2.20%	8,697,093
Jan 4, 2026	0.65	0.65	0.63	0.64	0.64	-2.01%	8,913,614
Dec 31, 2025	0.66	0.66	0.64	0.65	0.65	-1.07%	10,421,800
Dec 30, 2025	0.66	0.66	0.64	0.66	0.66	-0.15%	18,219,070
Dec 29, 2025	0.66	0.67	0.65	0.66	0.66	-	27,836,420
Dec 28, 2025	0.65	0.67	0.65	0.66	0.66	1.55%	35,707,570
Dec 25, 2025	0.62	0.66	0.62	0.65	0.65	3.53%	77,769,080
Dec 24, 2025	0.62	0.63	0.62	0.62	0.62	0.65%	31,296,790
Dec 23, 2025	0.60	0.63	0.60	0.62	0.62	3.68%	28,676,110
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