GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.720
0.00 (0.00%)
At close: Feb 22, 2026
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.72 | 1.70 | 1.64 | 1.72 | 1.72 | - | 47,241 |
| Feb 22, 2026 | 1.72 | 1.70 | 1.64 | 1.72 | 1.72 | - | 120,635 |
| Feb 19, 2026 | 1.72 | 1.70 | 1.67 | 1.72 | 1.72 | - | 37,726 |
| Feb 18, 2026 | 1.72 | 1.69 | 1.67 | 1.72 | 1.72 | - | 78,092 |
| Feb 17, 2026 | 1.72 | 1.69 | 1.67 | 1.72 | 1.72 | - | 12,740 |
| Feb 16, 2026 | 1.72 | 1.71 | 1.67 | 1.72 | 1.72 | - | 173,203 |
| Feb 15, 2026 | 1.72 | 1.71 | 1.67 | 1.72 | 1.72 | - | 57,172 |
| Feb 12, 2026 | 1.72 | 1.71 | 1.66 | 1.72 | 1.72 | - | 172,313 |
| Feb 11, 2026 | 1.72 | 1.71 | 1.66 | 1.72 | 1.72 | - | 72,620 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.66 | 1.72 | 1.72 | - | 88,638 |
| Feb 9, 2026 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 229,255 |
| Feb 8, 2026 | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | 2.42% | 191,279 |
| Feb 5, 2026 | 1.72 | 1.74 | 1.64 | 1.65 | 1.65 | -4.07% | 597,176 |
| Feb 4, 2026 | 1.76 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 346,225 |
| Feb 3, 2026 | 1.76 | 1.72 | 1.68 | 1.76 | 1.76 | - | 66,553 |
| Feb 2, 2026 | 1.76 | 1.69 | 1.68 | 1.76 | 1.76 | - | 86,540 |
| Feb 1, 2026 | 1.76 | 1.70 | 1.68 | 1.76 | 1.76 | - | 92,735 |
| Jan 28, 2026 | 1.76 | 1.71 | 1.68 | 1.76 | 1.76 | - | 67,298 |
| Jan 27, 2026 | 1.76 | 1.74 | 1.68 | 1.76 | 1.76 | - | 150,835 |
| Jan 26, 2026 | 1.76 | 1.75 | 1.68 | 1.76 | 1.76 | - | 35,655 |
| Jan 25, 2026 | 1.76 | 1.80 | 1.69 | 1.76 | 1.76 | - | 165,847 |
| Jan 22, 2026 | 1.76 | 1.79 | 1.69 | 1.76 | 1.76 | - | 37,510 |
| Jan 21, 2026 | 1.73 | 1.81 | 1.65 | 1.76 | 1.76 | 1.73% | 723,337 |
| Jan 20, 2026 | 1.73 | 1.74 | 1.68 | 1.73 | 1.73 | - | 120,768 |
| Jan 19, 2026 | 1.77 | 1.75 | 1.69 | 1.73 | 1.73 | -2.26% | 212,048 |
| Jan 18, 2026 | 1.77 | 1.74 | 1.69 | 1.77 | 1.77 | - | 158,482 |
| Jan 15, 2026 | 1.77 | 1.77 | 1.69 | 1.77 | 1.77 | - | 155,720 |
| Jan 14, 2026 | 1.85 | 1.80 | 1.76 | 1.77 | 1.77 | -4.32% | 171,329 |
| Jan 13, 2026 | 1.85 | 1.84 | 1.78 | 1.85 | 1.85 | - | 32,559 |
| Jan 12, 2026 | 1.85 | 1.84 | 1.79 | 1.85 | 1.85 | - | 59,045 |
| Jan 11, 2026 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | - | 114,942 |
| Jan 8, 2026 | 1.85 | 1.88 | 1.79 | 1.85 | 1.85 | - | 118,175 |
| Jan 6, 2026 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | - | 40,266 |
| Jan 5, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | - | 69,390 |
| Jan 4, 2026 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | - | 33,513 |
| Dec 31, 2025 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | - | 22,900 |
| Dec 30, 2025 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | - | 62,669 |
| Dec 29, 2025 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | - | 127,487 |
| Dec 28, 2025 | 1.85 | 1.93 | 1.83 | 1.85 | 1.85 | - | 122,043 |
| Dec 25, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 200,201 |
| Dec 24, 2025 | 1.90 | 1.93 | 1.83 | 1.90 | 1.90 | - | 32,392 |
| 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 |