GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.620
+0.050 (3.18%)
At close: Oct 4, 2026
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 1.88 | 1.93 | 1.89 | 1.91 | 1.91 | 1.60% | 175,907 |
| Sep 1, 2026 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | 0.53% | 375,047 |
| Aug 31, 2026 | 1.87 | 1.92 | 1.87 | 1.87 | 1.87 | - | 155,025 |
| Aug 30, 2026 | 1.91 | 1.94 | 1.85 | 1.87 | 1.87 | -2.09% | 480,009 |
| Aug 26, 2026 | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | - | 147,381 |
| Aug 25, 2026 | 1.91 | 1.94 | 1.83 | 1.91 | 1.91 | - | 436,915 |
| Aug 24, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | - | 89,928 |
| Aug 23, 2026 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | - | 59,382 |
| Aug 20, 2026 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | - | 37,201 |
| Aug 19, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 633,866 |
| Aug 18, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 199,246 |
| Aug 17, 2026 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 340,882 |
| Aug 16, 2026 | 1.90 | 1.95 | 1.82 | 1.91 | 1.91 | 0.53% | 453,151 |
| Aug 13, 2026 | 1.94 | 1.97 | 1.88 | 1.90 | 1.90 | -2.06% | 352,350 |
| Aug 12, 2026 | 1.96 | 2.00 | 1.92 | 1.94 | 1.94 | -1.02% | 344,417 |
| Aug 11, 2026 | 2.02 | 2.03 | 1.94 | 1.96 | 1.96 | -2.97% | 198,459 |
| Aug 10, 2026 | 2.02 | 2.03 | 1.95 | 2.02 | 2.02 | - | 147,976 |
| Aug 9, 2026 | 1.98 | 2.05 | 1.94 | 2.02 | 2.02 | 2.02% | 319,170 |
| Aug 6, 2026 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 434,202 |
| 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 |