GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.190
0.00 (0.00%)
At close: Aug 5, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 85,967 |
| Aug 4, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 389,996 |
| Aug 3, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 416,417 |
| Jul 31, 2025 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | - | 73,338 |
| Jul 30, 2025 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | -1.64% | 474,812 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 383,434 |
| Jul 28, 2025 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 241,881 |
| Jul 27, 2025 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | - | 237,785 |
| Jul 23, 2025 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 4.96% | 587,111 |
| Jul 22, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 325,174 |
| Jul 21, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 361,060 |
| Jul 20, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 624,848 |
| Jul 17, 2025 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | - | 219,266 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 170,656 |
| Jul 15, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | - | 57,351 |
| Jul 14, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 236,303 |
| Jul 13, 2025 | 1.31 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 465,797 |
| Jul 10, 2025 | 1.31 | 1.35 | 1.26 | 1.31 | 1.31 | - | 94,352 |
| Jul 9, 2025 | 1.29 | 1.35 | 1.23 | 1.31 | 1.31 | 1.55% | 779,302 |
| Jul 7, 2025 | 1.35 | 1.31 | 1.29 | 1.29 | 1.29 | -4.44% | 356,590 |
| Jul 6, 2025 | 1.35 | 1.34 | 1.29 | 1.35 | 1.35 | - | 163,399 |
| Jul 2, 2025 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | - | 212,465 |
| Jul 1, 2025 | 1.30 | 1.36 | 1.25 | 1.35 | 1.35 | 3.85% | 599,347 |
| Jun 30, 2025 | 1.24 | 1.30 | 1.29 | 1.30 | 1.30 | 4.84% | 449,704 |
| Jun 29, 2025 | 1.19 | 1.24 | 1.21 | 1.24 | 1.24 | 4.20% | 425,573 |
| Jun 25, 2025 | 1.14 | 1.19 | 1.16 | 1.19 | 1.19 | 4.39% | 285,213 |
| Jun 24, 2025 | 1.09 | 1.14 | 1.12 | 1.14 | 1.14 | 4.59% | 504,245 |
| Jun 23, 2025 | 1.09 | 1.14 | 1.05 | 1.09 | 1.09 | - | 174,264 |
| Jun 22, 2025 | 1.14 | 1.18 | 1.09 | 1.09 | 1.09 | -4.39% | 595,526 |
| Jun 19, 2025 | 1.19 | 1.24 | 1.14 | 1.14 | 1.14 | -4.20% | 575,404 |
| Jun 18, 2025 | 1.25 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 542,345 |
| Jun 17, 2025 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -4.58% | 332,964 |
| Jun 16, 2025 | 1.37 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 229,025 |
| Jun 15, 2025 | 1.37 | 1.31 | 1.31 | 1.37 | 1.37 | - | 130,075 |
| Jun 12, 2025 | 1.37 | 1.40 | 1.31 | 1.37 | 1.37 | - | 123,825 |
| Jun 11, 2025 | 1.37 | 1.38 | 1.31 | 1.37 | 1.37 | - | 69,684 |
| Jun 10, 2025 | 1.37 | 1.42 | 1.31 | 1.37 | 1.37 | - | 189,914 |
| Jun 4, 2025 | 1.36 | 1.42 | 1.30 | 1.37 | 1.37 | 0.74% | 346,305 |
| Jun 3, 2025 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 266,749 |
| Jun 2, 2025 | 1.41 | 1.44 | 1.36 | 1.41 | 1.41 | - | 26,672 |
| Jun 1, 2025 | 1.41 | 1.46 | 1.34 | 1.41 | 1.41 | - | 132,132 |
| May 29, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 255,010 |
| May 28, 2025 | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | - | 70,934 |
| May 27, 2025 | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | - | 79,237 |
| May 26, 2025 | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | 2.13% | 371,902 |
| May 25, 2025 | 1.40 | 1.47 | 1.39 | 1.41 | 1.41 | 0.71% | 668,264 |
| May 22, 2025 | 1.35 | 1.41 | 1.32 | 1.40 | 1.40 | 3.70% | 476,493 |
| May 21, 2025 | 1.40 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 245,722 |
| May 20, 2025 | 1.47 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 352,085 |
| May 19, 2025 | 1.42 | 1.49 | 1.39 | 1.47 | 1.47 | 3.52% | 347,131 |