GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 2.160
+0.100 (4.85%)
At close: Nov 30, 2025
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |