GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.660
+0.070 (4.40%)
At close: Sep 25, 2025

EGX:GMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20251.651.651.601.651.65-108,908
Oct 1, 20251.591.661.591.651.653.77%346,746
Sep 30, 20251.631.691.571.591.59-2.45%452,108
Sep 29, 20251.681.691.621.631.63-2.98%237,012
Sep 28, 20251.661.741.601.681.681.20%456,422
Sep 25, 20251.591.661.601.661.664.40%378,856
Sep 24, 20251.531.601.481.591.593.92%420,960
Sep 23, 20251.581.591.511.531.53-3.16%288,704
Sep 22, 20251.611.631.531.581.58-1.86%625,099
Sep 21, 20251.621.671.591.611.61-0.62%409,019
Sep 18, 20251.651.681.581.621.62-1.82%195,684
Sep 17, 20251.611.691.611.651.652.48%299,510
Sep 16, 20251.671.721.601.611.61-3.59%496,584
Sep 15, 20251.751.791.671.671.67-4.57%629,196
Sep 14, 20251.711.791.711.751.752.34%1,324,938
Sep 11, 20251.631.711.671.711.714.91%793,400
Sep 10, 20251.571.641.571.631.633.82%289,974
Sep 9, 20251.501.571.551.571.574.67%334,006
Sep 8, 20251.521.581.471.501.50-1.32%379,996
Sep 7, 20251.581.621.511.521.52-3.80%548,782
Sep 3, 20251.611.651.561.581.58-1.86%513,489
Sep 2, 20251.661.691.601.611.61-3.01%921,665
Sep 1, 20251.621.701.571.661.662.47%800,620
Aug 31, 20251.611.691.531.621.620.62%1,291,258
Aug 28, 20251.691.671.611.611.61-4.73%939,514
Aug 27, 20251.621.701.551.691.694.32%2,103,254
Aug 26, 20251.551.621.621.621.624.52%193,141
Aug 25, 20251.481.551.551.551.554.73%909,290
Aug 24, 20251.411.481.451.481.484.96%681,750
Aug 21, 20251.351.411.351.411.414.44%1,340,571
Aug 20, 20251.291.351.291.351.354.65%1,220,491
Aug 19, 20251.291.341.261.291.29-219,865
Aug 18, 20251.341.391.281.291.29-3.73%975,240
Aug 17, 20251.281.341.281.341.344.69%863,361
Aug 14, 20251.221.281.221.281.284.92%2,796,779
Aug 13, 20251.221.261.231.221.22-228,824
Aug 12, 20251.221.271.221.221.22-232,297
Aug 11, 20251.241.301.211.221.22-1.61%735,854
Aug 10, 20251.191.241.201.241.244.20%537,366
Aug 7, 20251.191.241.191.191.19-196,767
Aug 6, 20251.191.231.201.191.19-140,599
Aug 5, 20251.191.241.191.191.19-85,967
Aug 4, 20251.211.231.181.191.19-1.65%389,996
Aug 3, 20251.201.251.191.211.210.83%416,417
Jul 31, 20251.201.261.191.201.20-73,338
Jul 30, 20251.221.261.191.201.20-1.64%474,812
Jul 29, 20251.251.251.211.221.22-2.40%383,434
Jul 28, 20251.271.291.231.251.25-1.57%241,881
Jul 27, 20251.271.301.231.271.27-237,785
Jul 23, 20251.211.271.191.271.274.96%587,111