GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.500
-0.020 (-1.32%)
At close: Sep 8, 2025
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | - | 232,297 |
| Aug 11, 2025 | 1.24 | 1.30 | 1.21 | 1.22 | 1.22 | -1.61% | 735,854 |
| Aug 10, 2025 | 1.19 | 1.24 | 1.20 | 1.24 | 1.24 | 4.20% | 537,366 |
| Aug 7, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 196,767 |
| Aug 6, 2025 | 1.19 | 1.23 | 1.20 | 1.19 | 1.19 | - | 140,599 |
| 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 |