Gourmet Egypt.Com Foods (EGX:GOUR)
Egypt · Delayed Price · Currency is EGP 15.92
+0.17 (1.08%)
At close: Nov 12, 2026
Gourmet Egypt.Com Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 15.75 | 15.95 | 15.40 | 15.92 | 15.92 | 1.08% | 1,348,085 |
| Nov 11, 2026 | 16.00 | 16.09 | 15.75 | 15.75 | 15.75 | -1.56% | 799,513 |
| Nov 10, 2026 | 16.01 | 16.09 | 15.69 | 16.00 | 16.00 | -0.06% | 965,910 |
| Nov 9, 2026 | 15.93 | 16.09 | 15.70 | 16.01 | 16.01 | 0.50% | 868,890 |
| Nov 8, 2026 | 16.00 | 16.15 | 15.32 | 15.93 | 15.93 | -0.44% | 1,725,215 |
| Nov 5, 2026 | 15.13 | 16.00 | 15.25 | 16.00 | 16.00 | 5.75% | 1,235,295 |
| Nov 4, 2026 | 14.95 | 15.25 | 15.00 | 15.13 | 15.13 | 1.20% | 251,040 |
| Nov 3, 2026 | 14.79 | 15.23 | 14.31 | 14.95 | 14.95 | 1.08% | 182,762 |
| Nov 2, 2026 | 15.30 | 15.37 | 14.25 | 14.79 | 14.79 | -3.33% | 315,815 |
| Nov 1, 2026 | 15.49 | 15.48 | 14.72 | 15.30 | 15.30 | -1.23% | 388,996 |
| Oct 29, 2026 | 14.64 | 15.49 | 14.41 | 15.49 | 15.49 | 5.81% | 661,216 |
| Oct 28, 2026 | 14.40 | 15.00 | 14.11 | 14.64 | 14.64 | 1.67% | 588,132 |
| Oct 27, 2026 | 14.33 | 14.98 | 14.11 | 14.40 | 14.40 | 0.49% | 2,267,367 |
| Oct 26, 2026 | 14.67 | 14.67 | 13.10 | 14.33 | 14.33 | -2.32% | 667,621 |
| Oct 25, 2026 | 14.26 | 14.95 | 12.80 | 14.67 | 14.67 | 2.88% | 675,455 |
| Oct 22, 2026 | 15.71 | 15.70 | 14.26 | 14.26 | 14.26 | -9.23% | 326,277 |
| Oct 21, 2026 | 15.50 | 15.72 | 15.02 | 15.71 | 15.71 | 1.35% | 363,842 |
| Oct 20, 2026 | 14.65 | 15.50 | 14.71 | 15.50 | 15.50 | 5.80% | 252,153 |
| Oct 19, 2026 | 14.75 | 15.15 | 14.05 | 14.65 | 14.65 | -0.68% | 488,710 |
| Oct 18, 2026 | 15.80 | 15.79 | 14.70 | 14.75 | 14.75 | -6.65% | 429,762 |
| Oct 15, 2026 | 15.08 | 15.80 | 14.70 | 15.80 | 15.80 | 4.77% | 1,194,691 |
| Oct 14, 2026 | 14.52 | 15.48 | 14.52 | 15.08 | 15.08 | 3.86% | 2,597,966 |
| Oct 13, 2026 | 14.64 | 15.00 | 13.75 | 14.52 | 14.52 | -0.82% | 781,656 |
| Oct 12, 2026 | 15.50 | 15.70 | 14.50 | 14.64 | 14.64 | -5.55% | 468,900 |
| Oct 11, 2026 | 16.20 | 16.20 | 15.46 | 15.50 | 15.50 | -4.32% | 549,702 |
| Oct 7, 2026 | 15.54 | 16.30 | 15.03 | 16.20 | 16.20 | 4.25% | 1,226,289 |
| Oct 6, 2026 | 15.90 | 15.97 | 15.46 | 15.54 | 15.54 | -2.26% | 379,015 |
| Oct 5, 2026 | 16.17 | 16.16 | 15.50 | 15.90 | 15.90 | -1.67% | 469,142 |
| Oct 4, 2026 | 15.98 | 16.18 | 15.60 | 16.17 | 16.17 | 1.19% | 802,835 |
| Oct 1, 2026 | 14.90 | 15.99 | 14.58 | 15.98 | 15.98 | 7.25% | 2,933,595 |
| Sep 30, 2026 | 14.47 | 15.40 | 13.86 | 14.90 | 14.90 | 2.97% | 720,759 |
| Sep 29, 2026 | 14.14 | 15.98 | 14.21 | 14.47 | 14.47 | 2.33% | 1,819,109 |
| Sep 28, 2026 | 15.33 | 15.33 | 13.40 | 14.14 | 14.14 | -7.76% | 1,781,257 |
| Sep 27, 2026 | 15.51 | 15.85 | 15.20 | 15.33 | 15.33 | -1.16% | 508,630 |
| Sep 24, 2026 | 16.17 | 16.17 | 15.45 | 15.51 | 15.51 | -4.08% | 1,365,019 |
| Sep 23, 2026 | 16.50 | 16.51 | 16.11 | 16.17 | 16.17 | -2.00% | 384,452 |
| Sep 22, 2026 | 16.16 | 16.60 | 15.97 | 16.50 | 16.50 | 2.10% | 4,015,021 |
| Sep 21, 2026 | 16.63 | 16.80 | 15.95 | 16.16 | 16.16 | -2.83% | 4,358,363 |
| Sep 20, 2026 | 17.60 | 17.95 | 15.96 | 16.63 | 16.63 | -5.51% | 31,981,313 |
| Sep 17, 2026 | 17.14 | 17.72 | 17.03 | 17.60 | 17.60 | 2.68% | 878,253 |
| Sep 16, 2026 | 17.29 | 17.69 | 17.11 | 17.14 | 17.14 | -0.87% | 249,946 |
| Sep 15, 2026 | 16.90 | 17.78 | 16.60 | 17.29 | 17.29 | 2.31% | 706,753 |
| Sep 14, 2026 | 17.25 | 17.39 | 16.53 | 16.90 | 16.90 | -2.03% | 463,086 |
| 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 |