GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.900
+0.090 (4.97%)
At close: Dec 23, 2025
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.81 | 1.90 | 1.76 | 1.90 | 1.90 | 4.97% | 284,700 |
| Dec 22, 2025 | 1.89 | 1.93 | 1.80 | 1.81 | 1.81 | -4.23% | 217,579 |
| Dec 21, 2025 | 1.89 | 1.93 | 1.87 | 1.89 | 1.89 | - | 83,501 |
| Dec 18, 2025 | 1.89 | 1.95 | 1.85 | 1.89 | 1.89 | - | 131,321 |
| Dec 17, 2025 | 1.88 | 1.97 | 1.84 | 1.89 | 1.89 | 0.53% | 158,664 |
| Dec 16, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 172,702 |
| Dec 15, 2025 | 1.92 | 1.96 | 1.87 | 1.92 | 1.92 | - | 146,435 |
| Dec 14, 2025 | 1.99 | 1.98 | 1.90 | 1.92 | 1.92 | -3.52% | 426,837 |
| Dec 11, 2025 | 1.99 | 2.00 | 1.93 | 1.99 | 1.99 | - | 134,956 |
| Dec 10, 2025 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 4.19% | 383,100 |
| Dec 9, 2025 | 2.00 | 2.02 | 1.90 | 1.91 | 1.91 | -4.50% | 323,135 |
| Dec 8, 2025 | 2.10 | 2.09 | 2.00 | 2.00 | 2.00 | -4.76% | 253,189 |
| Dec 7, 2025 | 2.10 | 2.11 | 2.02 | 2.10 | 2.10 | - | 124,591 |
| Dec 4, 2025 | 2.02 | 2.12 | 2.00 | 2.10 | 2.10 | 3.96% | 238,906 |
| Dec 3, 2025 | 2.12 | 2.18 | 2.02 | 2.02 | 2.02 | -4.72% | 953,497 |
| Dec 2, 2025 | 2.23 | 2.20 | 2.12 | 2.12 | 2.12 | -4.93% | 209,228 |
| Dec 1, 2025 | 2.16 | 2.26 | 2.07 | 2.23 | 2.23 | 3.24% | 392,398 |
| Nov 30, 2025 | 2.06 | 2.16 | 2.00 | 2.16 | 2.16 | 4.85% | 706,065 |
| Nov 27, 2025 | 2.06 | 2.16 | 1.97 | 2.06 | 2.06 | - | 261,956 |
| Nov 26, 2025 | 1.97 | 2.06 | 1.89 | 2.06 | 2.06 | 4.57% | 880,837 |
| Nov 25, 2025 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 3.68% | 510,191 |
| Nov 24, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 448,895 |
| Nov 23, 2025 | 1.73 | 1.81 | 1.70 | 1.81 | 1.81 | 4.62% | 769,380 |
| Nov 20, 2025 | 1.65 | 1.73 | 1.59 | 1.73 | 1.73 | 4.85% | 1,027,556 |
| Nov 19, 2025 | 1.59 | 1.66 | 1.53 | 1.65 | 1.65 | 3.77% | 386,506 |
| Nov 18, 2025 | 1.58 | 1.62 | 1.51 | 1.59 | 1.59 | 0.63% | 633,723 |
| Nov 17, 2025 | 1.65 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 661,324 |
| Nov 16, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 3.77% | 344,300 |
| Nov 13, 2025 | 1.52 | 1.59 | 1.49 | 1.59 | 1.59 | 4.61% | 386,338 |
| Nov 12, 2025 | 1.45 | 1.52 | 1.43 | 1.52 | 1.52 | 4.83% | 629,039 |
| Nov 11, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 239,973 |
| Nov 10, 2025 | 1.47 | 1.46 | 1.41 | 1.47 | 1.47 | - | 93,542 |
| Nov 9, 2025 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | - | 99,508 |
| Nov 6, 2025 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | - | 195,134 |
| Nov 5, 2025 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | - | 143,268 |
| Nov 4, 2025 | 1.47 | 1.46 | 1.42 | 1.47 | 1.47 | - | 35,009 |
| Nov 3, 2025 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | - | 69,026 |
| Nov 2, 2025 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | - | 142,286 |
| Oct 30, 2025 | 1.47 | 1.50 | 1.41 | 1.47 | 1.47 | - | 170,109 |
| Oct 29, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 98,069 |
| Oct 28, 2025 | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | - | 194,945 |
| Oct 27, 2025 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | - | 143,910 |
| Oct 26, 2025 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | - | 87,557 |
| Oct 23, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 282,712 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.46 | 1.52 | 1.52 | - | 105,927 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.94% | 438,467 |
| Oct 20, 2025 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | - | 145,062 |
| Oct 19, 2025 | 1.49 | 1.56 | 1.52 | 1.55 | 1.55 | 4.03% | 391,645 |
| Oct 16, 2025 | 1.49 | 1.54 | 1.51 | 1.49 | 1.49 | - | 158,858 |
| Oct 15, 2025 | 1.49 | 1.55 | 1.51 | 1.49 | 1.49 | - | 178,362 |