GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt · Delayed Price · Currency is EGP 1.760
0.00 (0.00%)
At close: Jun 1, 2026
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 224,599 |
| May 17, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 243,186 |
| May 14, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | - | 273,128 |
| May 13, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 163,751 |
| May 12, 2026 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | - | 60,538 |
| May 11, 2026 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 1.18% | 262,516 |
| May 10, 2026 | 1.73 | 1.77 | 1.69 | 1.69 | 1.69 | -2.31% | 518,305 |
| May 6, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 125,207 |
| May 5, 2026 | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -1.70% | 266,358 |
| May 4, 2026 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | - | 112,884 |
| May 3, 2026 | 1.76 | 1.80 | 1.71 | 1.76 | 1.76 | - | 98,667 |
| Apr 30, 2026 | 1.76 | 1.80 | 1.71 | 1.76 | 1.76 | - | 242,279 |
| Apr 29, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | - | 45,812 |
| Apr 28, 2026 | 1.76 | 1.81 | 1.76 | 1.76 | 1.76 | - | 126,190 |
| Apr 27, 2026 | 1.76 | 1.82 | 1.77 | 1.76 | 1.76 | - | 85,258 |
| Apr 26, 2026 | 1.76 | 1.82 | 1.76 | 1.76 | 1.76 | - | 65,833 |
| Apr 23, 2026 | 1.76 | 1.84 | 1.73 | 1.76 | 1.76 | - | 114,113 |
| Apr 22, 2026 | 1.80 | 1.82 | 1.72 | 1.76 | 1.76 | -2.22% | 224,993 |
| Apr 21, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -1.64% | 311,548 |
| Apr 20, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | - | 150,235 |
| Apr 19, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | - | 351,836 |
| Apr 16, 2026 | 1.83 | 1.86 | 1.76 | 1.83 | 1.83 | - | 147,112 |
| Apr 15, 2026 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | -1.61% | 270,276 |
| Apr 14, 2026 | 1.82 | 1.91 | 1.81 | 1.86 | 1.86 | 2.20% | 277,305 |
| Apr 9, 2026 | 1.75 | 1.83 | 1.72 | 1.82 | 1.82 | 4.00% | 304,383 |
| Apr 8, 2026 | 1.81 | 1.83 | 1.74 | 1.75 | 1.75 | -3.31% | 208,839 |
| Apr 7, 2026 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 1.69% | 334,613 |
| Apr 6, 2026 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | 2.89% | 459,117 |
| Apr 5, 2026 | 1.77 | 1.79 | 1.70 | 1.73 | 1.73 | -2.26% | 366,821 |
| Apr 2, 2026 | 1.85 | 1.88 | 1.76 | 1.77 | 1.77 | -4.32% | 441,624 |
| Apr 1, 2026 | 1.94 | 1.93 | 1.85 | 1.85 | 1.85 | -4.64% | 490,845 |
| Mar 31, 2026 | 1.90 | 1.99 | 1.88 | 1.94 | 1.94 | 2.11% | 591,272 |
| Mar 30, 2026 | 1.81 | 1.90 | 1.84 | 1.90 | 1.90 | 4.97% | 1,031,748 |
| Mar 29, 2026 | 1.73 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 282,530 |
| Mar 26, 2026 | 1.65 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 394,496 |
| Mar 25, 2026 | 1.59 | 1.66 | 1.58 | 1.65 | 1.65 | 3.77% | 263,577 |
| Mar 24, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -1.24% | 265,370 |
| Mar 18, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 219,941 |
| Mar 17, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | - | 62,691 |
| Mar 16, 2026 | 1.64 | 1.72 | 1.56 | 1.64 | 1.64 | - | 163,205 |
| Mar 15, 2026 | 1.72 | 1.67 | 1.64 | 1.64 | 1.64 | -4.65% | 339,505 |
| Mar 12, 2026 | 1.72 | 1.68 | 1.65 | 1.72 | 1.72 | - | 57,085 |
| Mar 11, 2026 | 1.72 | 1.71 | 1.64 | 1.72 | 1.72 | - | 155,515 |
| Mar 10, 2026 | 1.72 | 1.72 | 1.64 | 1.72 | 1.72 | - | 105,917 |