Go Green For Agricultural Investment And Development (EGX:GGRN)
Egypt · Delayed Price · Currency is EGP 1.320
+0.120 (10.00%)
At close: Aug 21, 2025
EGX:GGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.20 | 1.34 | 1.20 | 1.32 | 1.32 | 10.00% | 29,362,320 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 5,788,181 |
| Aug 19, 2025 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 6,604,271 |
| Aug 18, 2025 | 1.20 | 1.28 | 1.17 | 1.23 | 1.23 | 2.50% | 14,862,990 |
| Aug 17, 2025 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 7.14% | 14,570,540 |
| Aug 14, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 3,322,114 |
| Aug 13, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 6,488,415 |
| Aug 12, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 8,080,899 |
| Aug 11, 2025 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | - | 6,139,943 |
| Aug 10, 2025 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 7.62% | 13,613,740 |
| Aug 7, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 11,922,580 |
| Aug 6, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 12,863,270 |
| Aug 5, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 8,215,556 |
| Aug 4, 2025 | 1.01 | 1.11 | 1.02 | 1.08 | 1.08 | 6.93% | 20,696,600 |
| Aug 3, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.56% | 15,896,660 |
| Jul 31, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 2.91% | 6,585,474 |
| Jul 30, 2025 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -5.05% | 9,830,653 |
| Jul 29, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.05% | 10,884,580 |
| Jul 28, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 0.28% | 12,029,360 |
| Jul 27, 2025 | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | 9.98% | 25,091,360 |
| Jul 23, 2025 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | 1.34% | 13,548,920 |
| Jul 22, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.09% | 18,088,990 |
| Jul 21, 2025 | 0.86 | 0.94 | 0.87 | 0.94 | 0.94 | 9.43% | 17,141,380 |
| Jul 20, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -2.16% | 3,496,915 |
| Jul 17, 2025 | 0.84 | 0.88 | 0.82 | 0.88 | 0.88 | 4.77% | 77,401,170 |
| Jul 16, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.48% | 2,401,780 |
| Jul 15, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.94% | 2,086,790 |
| Jul 14, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.75% | 3,561,172 |
| Jul 13, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.68% | 1,377,567 |
| Jul 10, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.11% | 1,643,044 |
| Jul 9, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 1,472,240 |
| Jul 7, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.89% | 3,113,296 |
| Jul 6, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.13% | 6,557,924 |
| Jul 2, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -0.67% | 2,814,706 |
| Jul 1, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.55% | 2,103,374 |
| Jun 30, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -0.33% | 3,584,673 |
| Jun 29, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 5.10% | 5,198,049 |
| Jun 25, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 2.25% | 5,206,530 |
| Jun 24, 2025 | 0.82 | 0.86 | 0.83 | 0.84 | 0.84 | 2.55% | 5,835,460 |
| Jun 23, 2025 | 0.80 | 0.83 | 0.75 | 0.82 | 0.82 | 2.87% | 3,380,218 |
| Jun 22, 2025 | 0.78 | 0.80 | 0.71 | 0.80 | 0.80 | 2.96% | 5,707,962 |
| Jun 19, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -1.52% | 4,013,104 |
| Jun 18, 2025 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | -1.50% | 5,568,171 |
| Jun 17, 2025 | 0.86 | 0.87 | 0.80 | 0.80 | 0.80 | -6.97% | 5,678,679 |
| Jun 16, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.49% | 6,817,587 |
| Jun 15, 2025 | 0.92 | 0.92 | 0.80 | 0.87 | 0.87 | -5.31% | 5,761,082 |
| Jun 12, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.95% | 7,582,654 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.13% | 10,408,420 |
| Jun 10, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.20% | 4,873,860 |
| Jun 4, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 6,542,223 |