Gourmet Egypt.Com Foods (EGX:GOUR)
Egypt · Delayed Price · Currency is EGP 13.64
-0.22 (-1.59%)
At close: Apr 23, 2026
Gourmet Egypt.Com Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.86 | 14.00 | 13.57 | 13.64 | 13.64 | -1.59% | 2,788,580 |
| Apr 22, 2026 | 14.10 | 14.97 | 13.81 | 13.86 | 13.86 | -1.70% | 6,982,054 |
| Apr 21, 2026 | 14.35 | 14.74 | 14.00 | 14.10 | 14.10 | -1.74% | 2,151,185 |
| Apr 20, 2026 | 13.30 | 15.40 | 13.04 | 14.35 | 14.35 | 7.89% | 7,313,927 |
| Apr 19, 2026 | 13.80 | 14.59 | 13.16 | 13.30 | 13.30 | -3.62% | 4,607,450 |
| Apr 16, 2026 | 11.50 | 13.80 | 11.51 | 13.80 | 13.80 | 20.00% | 4,764,632 |
| Apr 15, 2026 | 11.48 | 11.69 | 11.43 | 11.50 | 11.50 | 0.17% | 4,547,030 |
| Apr 14, 2026 | 11.51 | 11.60 | 11.40 | 11.48 | 11.48 | -0.26% | 333,383 |
| Apr 9, 2026 | 11.69 | 11.69 | 11.42 | 11.51 | 11.51 | -1.54% | 377,004 |
| Apr 8, 2026 | 10.92 | 11.90 | 10.81 | 11.69 | 11.69 | 7.05% | 1,270,857 |
| Apr 7, 2026 | 10.88 | 10.99 | 10.50 | 10.92 | 10.92 | 0.37% | 263,602 |
| Apr 6, 2026 | 10.90 | 10.97 | 10.80 | 10.88 | 10.88 | -0.18% | 180,980 |
| Apr 5, 2026 | 10.80 | 10.96 | 10.62 | 10.90 | 10.90 | 0.93% | 380,529 |
| Apr 2, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 574,268 |
| Apr 1, 2026 | 10.80 | 10.87 | 10.67 | 10.80 | 10.80 | - | 295,486 |
| Mar 31, 2026 | 10.77 | 10.94 | 10.65 | 10.80 | 10.80 | 0.28% | 1,238,082 |
| Mar 30, 2026 | 10.52 | 11.10 | 10.38 | 10.77 | 10.77 | 2.38% | 1,435,493 |
| Mar 29, 2026 | 10.52 | 10.63 | 10.35 | 10.52 | 10.52 | - | 306,173 |
| Mar 26, 2026 | 10.68 | 10.80 | 10.50 | 10.52 | 10.52 | -1.50% | 595,492 |
| Mar 25, 2026 | 10.81 | 10.99 | 10.30 | 10.68 | 10.68 | -1.20% | 856,852 |
| Mar 24, 2026 | 11.11 | 11.30 | 10.62 | 10.81 | 10.81 | -2.70% | 1,807,730 |
| Mar 18, 2026 | 10.95 | 11.37 | 10.95 | 11.11 | 11.11 | 1.46% | 877,821 |
| Mar 17, 2026 | 10.96 | 11.37 | 10.90 | 10.95 | 10.95 | -0.09% | 3,332,685 |
| Mar 16, 2026 | 11.15 | 11.53 | 10.61 | 10.96 | 10.96 | -1.70% | 2,230,044 |
| Mar 15, 2026 | 11.30 | 12.19 | 11.15 | 11.15 | 11.15 | -1.33% | 4,561,267 |
| Mar 12, 2026 | 10.53 | 11.58 | 10.00 | 11.30 | 11.30 | 7.31% | 6,614,895 |
| Mar 11, 2026 | 9.71 | 10.69 | 9.60 | 10.53 | 10.53 | 8.44% | 6,451,836 |
| Mar 10, 2026 | 9.51 | 9.71 | 9.40 | 9.71 | 9.71 | 2.10% | 483,266 |
| Mar 9, 2026 | 9.31 | 9.60 | 9.31 | 9.51 | 9.51 | 2.15% | 471,845 |
| Mar 8, 2026 | 9.68 | 9.70 | 9.26 | 9.31 | 9.31 | -3.82% | 1,051,844 |
| Mar 5, 2026 | 9.60 | 9.72 | 9.46 | 9.68 | 9.68 | 0.83% | 513,769 |
| Mar 4, 2026 | 9.70 | 9.75 | 9.54 | 9.60 | 9.60 | -1.03% | 2,310,733 |
| Mar 3, 2026 | 9.60 | 9.80 | 9.53 | 9.70 | 9.70 | 1.04% | 470,520 |
| Mar 2, 2026 | 9.45 | 9.90 | 9.40 | 9.60 | 9.60 | 1.59% | 1,343,332 |
| Mar 1, 2026 | 9.70 | 9.55 | 9.00 | 9.45 | 9.45 | -2.58% | 2,362,701 |
| Feb 26, 2026 | 9.55 | 9.80 | 9.50 | 9.70 | 9.70 | 1.57% | 1,391,644 |
| Feb 25, 2026 | 9.55 | 9.64 | 9.50 | 9.55 | 9.55 | - | 1,028,967 |
| Feb 24, 2026 | 9.56 | 9.67 | 9.51 | 9.55 | 9.55 | -0.10% | 755,016 |
| Feb 23, 2026 | 9.43 | 9.78 | 9.40 | 9.56 | 9.56 | 1.38% | 2,484,236 |
| Feb 22, 2026 | 9.41 | 9.61 | 9.22 | 9.43 | 9.43 | 0.21% | 2,528,990 |
| Feb 19, 2026 | 9.40 | 9.53 | 9.38 | 9.41 | 9.41 | 0.11% | 1,915,266 |
| Feb 18, 2026 | 9.38 | 9.55 | 9.37 | 9.40 | 9.40 | 0.21% | 6,028,358 |
| Feb 17, 2026 | 9.22 | 9.61 | 9.20 | 9.38 | 9.38 | 1.74% | 9,514,218 |
| Feb 16, 2026 | 9.20 | 9.39 | 9.15 | 9.22 | 9.22 | 0.22% | 5,400,797 |
| Feb 15, 2026 | 9.50 | 9.58 | 9.19 | 9.20 | 9.20 | -3.16% | 10,145,600 |
| Feb 12, 2026 | 9.80 | 9.90 | 9.35 | 9.50 | 9.50 | -3.06% | 16,843,280 |
| Feb 11, 2026 | 9.66 | 11.00 | 9.68 | 9.80 | 9.80 | 1.45% | 56,883,130 |