EGX:GGCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.94	0.95	0.91	0.92	0.92	-1.71%	12,782,587
Aug 23, 2026	0.93	0.96	0.93	0.94	0.94	0.54%	17,317,104
Aug 20, 2026	0.93	0.97	0.91	0.93	0.93	-	38,055,870
Aug 19, 2026	0.93	0.98	0.89	0.93	0.93	-	59,909,880
Aug 18, 2026	0.99	1.00	0.91	0.93	0.93	-6.06%	85,836,310
Aug 17, 2026	1.01	1.06	0.97	0.99	0.99	-1.98%	71,023,777
Aug 16, 2026	1.01	1.07	0.99	1.01	1.01	-	50,803,542
Aug 13, 2026	1.13	1.14	0.99	1.01	1.01	-10.62%	86,825,650
Aug 12, 2026	1.18	1.22	1.12	1.13	1.13	-4.24%	26,779,628
Aug 11, 2026	1.20	1.28	1.16	1.18	1.18	-1.67%	38,156,330
Aug 10, 2026	1.19	1.31	1.16	1.20	1.20	0.84%	36,869,092
Aug 9, 2026	1.09	1.19	1.07	1.19	1.19	9.07%	25,537,176
Aug 6, 2026	1.12	1.20	1.08	1.09	1.09	-2.24%	48,052,965
Aug 5, 2026	1.01	1.14	0.99	1.12	1.12	10.50%	70,935,053
Aug 4, 2026	0.90	1.03	0.88	1.01	1.01	12.10%	71,214,658
Aug 3, 2026	0.86	0.91	0.85	0.90	0.90	4.77%	36,073,167
Aug 2, 2026	0.83	0.87	0.83	0.86	0.86	3.61%	16,480,892
Jul 30, 2026	0.84	0.85	0.81	0.83	0.83	-1.19%	28,606,169
Jul 29, 2026	0.86	0.88	0.83	0.84	0.84	-1.75%	27,392,101
Jul 28, 2026	0.89	0.91	0.85	0.86	0.86	-4.26%	32,799,591
Jul 27, 2026	0.90	0.93	0.89	0.89	0.89	-1.11%	45,370,392
Jul 26, 2026	0.89	0.92	0.85	0.90	0.90	1.46%	67,437,498
Jul 22, 2026	0.84	0.89	0.81	0.89	0.89	6.33%	80,065,294
Jul 21, 2026	0.88	0.87	0.80	0.84	0.84	-4.56%	61,429,251
Jul 20, 2026	0.85	0.94	0.87	0.88	0.88	3.06%	60,374,651
Jul 19, 2026	0.73	0.85	0.73	0.85	0.85	16.74%	68,704,786
Jul 16, 2026	0.67	0.73	0.67	0.73	0.73	8.16%	58,338,946
Jul 15, 2026	0.63	0.72	0.64	0.67	0.67	6.98%	101,836,769
Jul 14, 2026	0.59	0.64	0.59	0.63	0.63	6.78%	87,670,131
Jul 13, 2026	0.57	0.60	0.55	0.59	0.59	2.79%	26,044,095
Jul 12, 2026	0.57	0.60	0.56	0.57	0.57	1.59%	47,846,121
Jul 9, 2026	0.55	0.57	0.54	0.57	0.57	3.10%	36,603,600
Jul 8, 2026	0.52	0.55	0.51	0.55	0.55	5.79%	35,502,530
Jul 7, 2026	0.53	0.53	0.49	0.52	0.52	-2.26%	39,498,986
Jul 6, 2026	0.52	0.54	0.52	0.53	0.53	2.32%	58,573,680
Jul 5, 2026	0.49	0.52	0.49	0.52	0.52	5.71%	56,351,665
Jul 1, 2026	0.48	0.50	0.48	0.49	0.49	1.24%	54,452,263
Jun 30, 2026	0.46	0.48	0.46	0.48	0.48	4.31%	52,522,466
Jun 29, 2026	0.46	0.47	0.45	0.46	0.46	1.53%	30,826,508
Jun 28, 2026	0.44	0.47	0.44	0.46	0.46	4.58%	96,840,746
Jun 25, 2026	0.43	0.44	0.42	0.44	0.44	2.82%	34,713,661
Jun 24, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	10,516,418
Jun 23, 2026	0.42	0.43	0.42	0.42	0.42	0.72%	20,358,663
Jun 22, 2026	0.42	0.43	0.42	0.42	0.42	-0.95%	5,459,299
Jun 21, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	14,847,145
Jun 17, 2026	0.41	0.42	0.42	0.42	0.42	1.93%	12,889,240
Jun 16, 2026	0.41	0.42	0.41	0.41	0.41	1.72%	14,977,370
Jun 15, 2026	0.41	0.41	0.41	0.41	0.41	-0.25%	13,567,610
Jun 14, 2026	0.40	0.41	0.41	0.41	0.41	2.26%	9,152,204
Jun 11, 2026	0.41	0.41	0.40	0.40	0.40	-2.68%	22,895,950