Gourmet Egypt.Com Foods (EGX:GOUR)
Egypt · Delayed Price · Currency is EGP 16.17
+0.19 (1.19%)
At close: Oct 4, 2026
Gourmet Egypt.Com Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |