GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.960
-0.050 (-2.49%)
At close: Aug 4, 2026
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.96 | 2.02 | 1.95 | 1.97 | 1.97 | 0.51% | 229,694 |
| Aug 4, 2026 | 2.01 | 2.04 | 1.91 | 1.96 | 1.96 | -2.49% | 414,809 |
| Aug 3, 2026 | 2.06 | 2.06 | 1.98 | 2.01 | 2.01 | -2.43% | 384,438 |
| Aug 2, 2026 | 1.97 | 2.06 | 1.95 | 2.06 | 2.06 | 4.57% | 341,828 |
| Jul 30, 2026 | 1.98 | 2.06 | 1.94 | 1.97 | 1.97 | -0.51% | 170,803 |
| Jul 29, 2026 | 2.07 | 2.10 | 1.97 | 1.98 | 1.98 | -4.35% | 268,910 |
| Jul 28, 2026 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | 3.50% | 396,152 |
| Jul 27, 2026 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | - | 75,187 |
| Jul 26, 2026 | 2.03 | 2.05 | 1.99 | 2.00 | 2.00 | -1.48% | 336,314 |
| Jul 22, 2026 | 2.06 | 2.08 | 2.02 | 2.03 | 2.03 | -1.46% | 288,060 |
| Jul 21, 2026 | 2.05 | 2.12 | 1.98 | 2.06 | 2.06 | 0.49% | 332,348 |
| Jul 20, 2026 | 2.11 | 2.20 | 2.03 | 2.05 | 2.05 | -2.84% | 490,599 |
| Jul 19, 2026 | 2.02 | 2.12 | 2.01 | 2.11 | 2.11 | 4.46% | 1,027,412 |
| Jul 16, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 0.50% | 439,956 |
| Jul 15, 2026 | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | 2.03% | 384,037 |
| Jul 14, 2026 | 2.01 | 2.06 | 1.94 | 1.97 | 1.97 | -1.99% | 347,200 |
| Jul 13, 2026 | 1.99 | 2.06 | 1.99 | 2.01 | 2.01 | 1.01% | 497,483 |
| Jul 12, 2026 | 2.08 | 2.12 | 1.98 | 1.99 | 1.99 | -4.33% | 877,457 |
| Jul 9, 2026 | 2.18 | 2.26 | 2.08 | 2.08 | 2.08 | -4.59% | 1,366,787 |
| Jul 8, 2026 | 2.08 | 2.18 | 2.09 | 2.18 | 2.18 | 4.81% | 1,106,860 |
| Jul 7, 2026 | 1.99 | 2.08 | 1.90 | 2.08 | 2.08 | 4.52% | 1,186,197 |
| Jul 6, 2026 | 1.95 | 2.04 | 1.90 | 1.99 | 1.99 | 2.05% | 1,274,571 |
| Jul 5, 2026 | 1.86 | 1.95 | 1.90 | 1.95 | 1.95 | 4.84% | 811,699 |
| Jul 1, 2026 | 1.78 | 1.86 | 1.75 | 1.86 | 1.86 | 4.49% | 740,993 |
| Jun 30, 2026 | 1.77 | 1.85 | 1.74 | 1.78 | 1.78 | 0.56% | 1,146,963 |
| Jun 29, 2026 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | - | 98,631 |
| Jun 28, 2026 | 1.71 | 1.79 | 1.67 | 1.77 | 1.77 | 3.51% | 531,965 |
| Jun 25, 2026 | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | - | 101,505 |
| Jun 24, 2026 | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | - | 109,786 |
| Jun 23, 2026 | 1.77 | 1.76 | 1.69 | 1.71 | 1.71 | -3.39% | 262,446 |
| Jun 22, 2026 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | - | 124,673 |
| Jun 21, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | - | 112,753 |
| Jun 17, 2026 | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | -1.12% | 288,959 |
| Jun 16, 2026 | 1.78 | 1.84 | 1.74 | 1.79 | 1.79 | 0.56% | 310,898 |
| Jun 15, 2026 | 1.70 | 1.78 | 1.73 | 1.78 | 1.78 | 4.71% | 469,523 |
| Jun 14, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | - | 104,826 |
| Jun 11, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 209,135 |
| Jun 10, 2026 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | -0.57% | 176,653 |
| Jun 9, 2026 | 1.78 | 1.77 | 1.73 | 1.74 | 1.74 | -2.25% | 245,978 |
| Jun 8, 2026 | 1.78 | 1.77 | 1.73 | 1.78 | 1.78 | - | 154,320 |
| Jun 7, 2026 | 1.80 | 1.84 | 1.72 | 1.78 | 1.78 | -1.11% | 178,613 |
| Jun 4, 2026 | 1.77 | 1.84 | 1.75 | 1.80 | 1.80 | 1.69% | 332,439 |
| Jun 3, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 4.73% | 413,954 |
| Jun 2, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -3.98% | 445,633 |
| Jun 1, 2026 | 1.76 | 1.77 | 1.70 | 1.76 | 1.76 | - | 77,196 |
| May 25, 2026 | 1.76 | 1.80 | 1.73 | 1.76 | 1.76 | - | 80,058 |
| May 24, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | - | 163,144 |
| May 21, 2026 | 1.72 | 1.78 | 1.68 | 1.76 | 1.76 | 2.33% | 301,287 |
| May 20, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 197,216 |
| May 19, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 200,180 |