GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.700
+0.080 (4.94%)
At close: Nov 12, 2026
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.62 | 1.70 | 1.66 | 1.70 | 1.70 | 4.94% | 894,170 |
| Nov 11, 2026 | 1.55 | 1.62 | 1.52 | 1.62 | 1.62 | 4.52% | 251,917 |
| Nov 10, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | - | 118,188 |
| Nov 9, 2026 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 4.73% | 419,233 |
| Nov 8, 2026 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | 4.23% | 228,478 |
| Nov 5, 2026 | 1.36 | 1.42 | 1.40 | 1.42 | 1.42 | 4.41% | 353,576 |
| Nov 4, 2026 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | - | 179,673 |
| Nov 3, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 458,952 |
| Nov 2, 2026 | 1.39 | 1.45 | 1.40 | 1.43 | 1.43 | 2.88% | 579,549 |
| Nov 1, 2026 | 1.41 | 1.46 | 1.34 | 1.39 | 1.39 | -1.42% | 314,528 |
| Oct 29, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 359,668 |
| Oct 28, 2026 | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | - | 51,385 |
| Oct 27, 2026 | 1.54 | 1.53 | 1.47 | 1.48 | 1.48 | -3.90% | 377,219 |
| Oct 26, 2026 | 1.54 | 1.47 | 1.47 | 1.54 | 1.54 | - | 58,357 |
| Oct 25, 2026 | 1.54 | 1.47 | 1.47 | 1.54 | 1.54 | - | 25,368 |
| Oct 22, 2026 | 1.54 | 1.50 | 1.47 | 1.54 | 1.54 | - | 38,316 |
| Oct 21, 2026 | 1.54 | 1.55 | 1.47 | 1.54 | 1.54 | - | 128,073 |
| Oct 20, 2026 | 1.54 | 1.54 | 1.47 | 1.54 | 1.54 | - | 98,060 |
| Oct 19, 2026 | 1.54 | 1.53 | 1.47 | 1.54 | 1.54 | - | 40,849 |
| Oct 18, 2026 | 1.54 | 1.57 | 1.47 | 1.54 | 1.54 | - | 121,967 |
| Oct 15, 2026 | 1.61 | 1.60 | 1.53 | 1.54 | 1.54 | -4.35% | 241,417 |
| Oct 14, 2026 | 1.61 | 1.61 | 1.53 | 1.61 | 1.61 | - | 95,180 |
| Oct 13, 2026 | 1.61 | 1.60 | 1.53 | 1.61 | 1.61 | - | 185,117 |
| Oct 12, 2026 | 1.61 | 1.68 | 1.54 | 1.61 | 1.61 | - | 144,201 |
| Oct 11, 2026 | 1.64 | 1.67 | 1.56 | 1.61 | 1.61 | -1.83% | 334,894 |
| Oct 7, 2026 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -4.09% | 199,014 |
| Oct 6, 2026 | 1.69 | 1.77 | 1.61 | 1.71 | 1.71 | 1.18% | 240,777 |
| Oct 5, 2026 | 1.62 | 1.70 | 1.64 | 1.69 | 1.69 | 4.32% | 188,181 |
| Oct 4, 2026 | 1.57 | 1.64 | 1.51 | 1.62 | 1.62 | 3.18% | 197,758 |
| Oct 1, 2026 | 1.57 | 1.64 | 1.52 | 1.57 | 1.57 | - | 110,908 |
| Sep 30, 2026 | 1.50 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 569,113 |
| Sep 29, 2026 | 1.57 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 328,272 |
| Sep 28, 2026 | 1.64 | 1.66 | 1.56 | 1.57 | 1.57 | -4.27% | 398,768 |
| Sep 27, 2026 | 1.70 | 1.75 | 1.62 | 1.64 | 1.64 | -3.53% | 249,827 |
| Sep 24, 2026 | 1.71 | 1.75 | 1.65 | 1.70 | 1.70 | -0.58% | 183,127 |
| Sep 23, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.84% | 475,848 |
| Sep 22, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | - | 105,380 |
| Sep 21, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | - | 127,788 |
| Sep 20, 2026 | 1.73 | 1.78 | 1.74 | 1.76 | 1.76 | 1.73% | 210,406 |
| Sep 17, 2026 | 1.75 | 1.78 | 1.70 | 1.73 | 1.73 | -1.14% | 213,773 |
| Sep 16, 2026 | 1.76 | 1.82 | 1.69 | 1.75 | 1.75 | -0.57% | 480,972 |
| Sep 15, 2026 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -2.22% | 211,055 |
| Sep 14, 2026 | 1.85 | 1.87 | 1.77 | 1.80 | 1.80 | -2.70% | 368,354 |
| Sep 13, 2026 | 1.88 | 1.90 | 1.79 | 1.85 | 1.85 | -1.60% | 486,015 |
| Sep 10, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 191,294 |
| Sep 9, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 198,785 |
| Sep 8, 2026 | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | - | 98,788 |
| Sep 7, 2026 | 1.86 | 1.92 | 1.87 | 1.88 | 1.88 | 1.08% | 297,385 |
| Sep 6, 2026 | 1.86 | 1.94 | 1.89 | 1.86 | 1.86 | - | 113,238 |
| Sep 3, 2026 | 1.91 | 1.92 | 1.85 | 1.86 | 1.86 | -2.62% | 479,955 |