Gourmet Egypt.Com Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.86	13.09	12.61	12.90	12.90	0.31%	1,527,619
Jun 3, 2026	13.15	13.27	12.70	12.86	12.86	-2.21%	1,422,925
Jun 2, 2026	12.68	13.26	12.55	13.15	13.15	3.71%	8,335,861
Jun 1, 2026	12.37	12.74	12.36	12.68	12.68	2.51%	660,477
May 25, 2026	12.78	12.83	12.11	12.37	12.37	-3.21%	1,786,006
May 24, 2026	12.74	12.88	12.68	12.78	12.78	0.31%	480,527
May 21, 2026	12.89	12.98	12.59	12.74	12.74	-1.16%	788,833
May 20, 2026	13.19	13.31	12.81	12.89	12.89	-2.27%	798,455
May 19, 2026	12.81	13.44	12.73	13.19	13.19	2.97%	1,634,680
May 18, 2026	12.84	13.00	12.70	12.81	12.81	-0.23%	792,061
May 17, 2026	13.15	13.24	12.84	12.84	12.84	-2.36%	1,141,509
May 14, 2026	13.25	13.47	13.08	13.15	13.15	-0.75%	847,731
May 13, 2026	13.34	13.50	13.18	13.25	13.25	-0.67%	1,073,695
May 12, 2026	13.64	13.76	13.22	13.34	13.34	-2.20%	1,143,464
May 11, 2026	13.52	13.73	13.40	13.64	13.64	0.89%	1,409,733
May 10, 2026	13.55	13.90	13.35	13.52	13.52	-0.22%	912,009
May 6, 2026	13.21	14.14	13.22	13.55	13.55	2.57%	8,960,998
May 5, 2026	13.15	13.60	12.86	13.21	13.21	0.46%	2,422,310
May 4, 2026	13.59	13.71	12.99	13.15	13.15	-3.24%	3,259,293
May 3, 2026	12.55	14.00	12.60	13.59	13.59	8.29%	8,519,123
Apr 30, 2026	12.57	13.16	12.52	12.55	12.55	-0.16%	4,834,188
Apr 29, 2026	13.34	13.56	12.55	12.57	12.57	-5.77%	4,304,442
Apr 28, 2026	13.30	13.75	13.16	13.34	13.34	0.30%	1,431,531
Apr 27, 2026	13.59	13.79	13.12	13.30	13.30	-2.13%	2,150,628
Apr 26, 2026	13.64	14.29	13.52	13.59	13.59	-0.37%	2,287,261
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