GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.520
-0.030 (-1.94%)
At close: Oct 21, 2025
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.49 | 1.55 | 1.50 | 1.49 | 1.49 | - | 156,463 |
| Oct 13, 2025 | 1.49 | 1.56 | 1.48 | 1.49 | 1.49 | - | 64,879 |
| Oct 12, 2025 | 1.54 | 1.61 | 1.47 | 1.49 | 1.49 | -3.25% | 827,376 |
| Oct 8, 2025 | 1.61 | 1.65 | 1.53 | 1.54 | 1.54 | -4.35% | 338,362 |
| Oct 7, 2025 | 1.62 | 1.68 | 1.56 | 1.61 | 1.61 | -0.62% | 255,922 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 338,814 |
| Oct 5, 2025 | 1.65 | 1.73 | 1.61 | 1.70 | 1.70 | 3.03% | 572,691 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 108,908 |
| Oct 1, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 3.77% | 346,746 |
| Sep 30, 2025 | 1.63 | 1.69 | 1.57 | 1.59 | 1.59 | -2.45% | 452,108 |
| Sep 29, 2025 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -2.98% | 237,012 |
| Sep 28, 2025 | 1.66 | 1.74 | 1.60 | 1.68 | 1.68 | 1.20% | 456,422 |
| Sep 25, 2025 | 1.59 | 1.66 | 1.60 | 1.66 | 1.66 | 4.40% | 378,856 |
| Sep 24, 2025 | 1.53 | 1.60 | 1.48 | 1.59 | 1.59 | 3.92% | 420,960 |
| Sep 23, 2025 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -3.16% | 288,704 |
| Sep 22, 2025 | 1.61 | 1.63 | 1.53 | 1.58 | 1.58 | -1.86% | 625,099 |
| Sep 21, 2025 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | -0.62% | 409,019 |
| Sep 18, 2025 | 1.65 | 1.68 | 1.58 | 1.62 | 1.62 | -1.82% | 195,684 |
| Sep 17, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 2.48% | 299,510 |
| Sep 16, 2025 | 1.67 | 1.72 | 1.60 | 1.61 | 1.61 | -3.59% | 496,584 |
| Sep 15, 2025 | 1.75 | 1.79 | 1.67 | 1.67 | 1.67 | -4.57% | 629,196 |
| Sep 14, 2025 | 1.71 | 1.79 | 1.71 | 1.75 | 1.75 | 2.34% | 1,324,938 |
| Sep 11, 2025 | 1.63 | 1.71 | 1.67 | 1.71 | 1.71 | 4.91% | 793,400 |
| Sep 10, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 3.82% | 289,974 |
| Sep 9, 2025 | 1.50 | 1.57 | 1.55 | 1.57 | 1.57 | 4.67% | 334,006 |
| Sep 8, 2025 | 1.52 | 1.58 | 1.47 | 1.50 | 1.50 | -1.32% | 379,996 |
| Sep 7, 2025 | 1.58 | 1.62 | 1.51 | 1.52 | 1.52 | -3.80% | 548,782 |
| Sep 3, 2025 | 1.61 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 513,489 |
| Sep 2, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 921,665 |
| Sep 1, 2025 | 1.62 | 1.70 | 1.57 | 1.66 | 1.66 | 2.47% | 800,620 |
| Aug 31, 2025 | 1.61 | 1.69 | 1.53 | 1.62 | 1.62 | 0.62% | 1,291,258 |
| Aug 28, 2025 | 1.69 | 1.67 | 1.61 | 1.61 | 1.61 | -4.73% | 939,514 |
| Aug 27, 2025 | 1.62 | 1.70 | 1.55 | 1.69 | 1.69 | 4.32% | 2,103,254 |
| Aug 26, 2025 | 1.55 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 193,141 |
| Aug 25, 2025 | 1.48 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 909,290 |
| Aug 24, 2025 | 1.41 | 1.48 | 1.45 | 1.48 | 1.48 | 4.96% | 681,750 |
| Aug 21, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 1,340,571 |
| Aug 20, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 1,220,491 |
| Aug 19, 2025 | 1.29 | 1.34 | 1.26 | 1.29 | 1.29 | - | 219,865 |
| Aug 18, 2025 | 1.34 | 1.39 | 1.28 | 1.29 | 1.29 | -3.73% | 975,240 |
| Aug 17, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 863,361 |
| Aug 14, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 2,796,779 |
| Aug 13, 2025 | 1.22 | 1.26 | 1.23 | 1.22 | 1.22 | - | 228,824 |