Gourmet Egypt.Com Foods (EGX:GOUR)
Egypt · Delayed Price · Currency is EGP 16.90
-0.35 (-2.03%)
At close: Sep 14, 2026
Gourmet Egypt.Com Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 17.90 | 17.87 | 17.16 | 17.25 | 17.25 | -3.63% | 255,632 |
| Sep 10, 2026 | 17.03 | 18.19 | 16.90 | 17.90 | 17.90 | 5.11% | 1,272,799 |
| Sep 9, 2026 | 16.98 | 18.79 | 16.30 | 17.03 | 17.03 | 0.29% | 2,985,179 |
| Sep 8, 2026 | 16.93 | 17.06 | 16.57 | 16.98 | 16.98 | 0.30% | 544,990 |
| Sep 7, 2026 | 17.00 | 17.45 | 16.80 | 16.93 | 16.93 | -0.41% | 589,728 |
| Sep 6, 2026 | 16.41 | 17.19 | 16.43 | 17.00 | 17.00 | 3.60% | 650,622 |
| Sep 3, 2026 | 16.83 | 16.99 | 16.02 | 16.41 | 16.41 | -2.50% | 1,313,099 |
| Sep 2, 2026 | 17.85 | 18.16 | 16.80 | 16.83 | 16.83 | -5.71% | 1,421,229 |
| Sep 1, 2026 | 17.00 | 19.15 | 16.99 | 17.85 | 17.85 | 5.00% | 6,534,144 |
| Aug 31, 2026 | 16.25 | 17.00 | 16.26 | 17.00 | 17.00 | 4.62% | 1,216,953 |
| Aug 30, 2026 | 16.28 | 16.38 | 15.99 | 16.25 | 16.25 | -0.18% | 986,432 |
| Aug 26, 2026 | 16.17 | 17.15 | 15.80 | 16.28 | 16.28 | 0.68% | 3,002,814 |
| Aug 25, 2026 | 16.07 | 16.40 | 15.70 | 16.17 | 16.17 | 0.62% | 2,591,747 |
| Aug 24, 2026 | 15.98 | 16.15 | 15.84 | 16.07 | 16.07 | 0.56% | 481,385 |
| Aug 23, 2026 | 15.81 | 16.14 | 15.75 | 15.98 | 15.98 | 1.08% | 500,832 |
| Aug 20, 2026 | 15.65 | 15.96 | 15.50 | 15.81 | 15.81 | 1.02% | 428,210 |
| Aug 19, 2026 | 16.21 | 16.50 | 15.63 | 15.65 | 15.65 | -3.45% | 395,445 |
| Aug 18, 2026 | 16.01 | 16.65 | 16.11 | 16.21 | 16.21 | 1.25% | 716,830 |
| Aug 17, 2026 | 16.09 | 16.93 | 15.60 | 16.01 | 16.01 | -0.50% | 1,331,135 |
| Aug 16, 2026 | 14.94 | 16.60 | 14.95 | 16.09 | 16.09 | 7.70% | 2,309,632 |
| Aug 13, 2026 | 15.31 | 15.30 | 14.70 | 14.94 | 14.94 | -2.42% | 1,111,166 |
| Aug 12, 2026 | 15.01 | 15.42 | 15.00 | 15.31 | 15.31 | 2.00% | 630,677 |
| Aug 11, 2026 | 15.35 | 15.50 | 14.92 | 15.01 | 15.01 | -2.21% | 638,925 |
| Aug 10, 2026 | 15.80 | 15.90 | 15.30 | 15.35 | 15.35 | -2.85% | 582,277 |
| Aug 9, 2026 | 15.16 | 15.85 | 15.16 | 15.80 | 15.80 | 4.22% | 1,032,561 |
| Aug 6, 2026 | 14.93 | 15.18 | 14.64 | 15.16 | 15.16 | 1.54% | 2,064,282 |
| Aug 5, 2026 | 14.90 | 14.97 | 14.40 | 14.93 | 14.93 | 0.20% | 608,573 |
| Aug 4, 2026 | 14.24 | 15.97 | 14.30 | 14.90 | 14.90 | 4.63% | 4,411,114 |
| Aug 3, 2026 | 14.23 | 14.50 | 14.14 | 14.24 | 14.24 | 0.07% | 517,775 |
| Aug 2, 2026 | 14.20 | 14.35 | 14.05 | 14.23 | 14.23 | 0.21% | 349,571 |
| Jul 30, 2026 | 14.49 | 14.62 | 13.87 | 14.20 | 14.20 | -2.00% | 819,784 |
| Jul 29, 2026 | 14.49 | 14.66 | 13.97 | 14.49 | 14.49 | - | 643,933 |
| Jul 28, 2026 | 14.01 | 14.54 | 14.03 | 14.49 | 14.49 | 3.43% | 1,201,527 |
| Jul 27, 2026 | 14.22 | 14.18 | 13.90 | 14.01 | 14.01 | 0.05% | 500,631 |
| Jul 26, 2026 | 14.15 | 14.34 | 14.05 | 14.22 | 14.00 | 0.49% | 270,380 |
| Jul 22, 2026 | 14.22 | 14.35 | 14.05 | 14.15 | 13.93 | -0.49% | 565,516 |
| Jul 21, 2026 | 14.30 | 14.50 | 14.20 | 14.22 | 14.00 | -0.56% | 477,305 |
| Jul 20, 2026 | 14.07 | 14.78 | 14.10 | 14.30 | 14.08 | 1.63% | 1,136,761 |
| Jul 19, 2026 | 14.35 | 14.48 | 14.05 | 14.07 | 13.86 | -1.95% | 292,525 |
| Jul 16, 2026 | 14.49 | 14.50 | 14.26 | 14.35 | 14.13 | -0.97% | 437,329 |
| Jul 15, 2026 | 14.00 | 14.50 | 14.00 | 14.49 | 14.27 | 3.50% | 3,054,424 |
| Jul 14, 2026 | 14.25 | 14.60 | 13.84 | 14.00 | 13.79 | -1.75% | 684,361 |
| Jul 13, 2026 | 14.21 | 14.60 | 14.22 | 14.25 | 14.03 | 0.28% | 616,532 |
| Jul 12, 2026 | 14.62 | 14.72 | 14.19 | 14.21 | 13.99 | -2.80% | 972,179 |
| Jul 9, 2026 | 14.80 | 15.15 | 14.48 | 14.62 | 14.40 | -1.22% | 2,174,335 |
| Jul 8, 2026 | 14.27 | 15.24 | 14.39 | 14.80 | 14.57 | 3.71% | 4,480,836 |
| Jul 7, 2026 | 14.59 | 14.66 | 14.10 | 14.27 | 14.05 | -2.19% | 1,240,849 |
| Jul 6, 2026 | 13.32 | 15.29 | 13.18 | 14.59 | 14.37 | 9.53% | 14,036,010 |
| Jul 5, 2026 | 13.11 | 13.44 | 12.80 | 13.32 | 13.12 | 1.60% | 841,297 |
| Jul 1, 2026 | 12.80 | 13.37 | 12.60 | 13.11 | 12.91 | 2.42% | 1,613,585 |