Gourmet Egypt.Com Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	12.21	12.80	12.25	12.80	12.60	4.83%	1,940,387
Jun 29, 2026	12.47	12.55	12.11	12.21	12.02	-2.09%	709,978
Jun 28, 2026	12.82	12.95	12.35	12.47	12.28	-2.73%	683,730
Jun 25, 2026	12.97	13.19	12.80	12.82	12.62	-1.16%	517,335
Jun 24, 2026	12.88	13.10	12.71	12.97	12.77	0.70%	744,978
Jun 23, 2026	13.40	13.45	12.83	12.88	12.68	-3.88%	1,095,565
Jun 22, 2026	12.83	13.63	12.66	13.40	13.20	4.44%	5,054,575
Jun 21, 2026	12.85	12.91	12.65	12.83	12.63	-0.16%	436,005
Jun 17, 2026	12.70	12.90	12.52	12.85	12.65	1.18%	1,188,200
Jun 16, 2026	12.79	12.88	12.60	12.70	12.51	-0.70%	2,230,803
Jun 15, 2026	12.36	12.87	12.45	12.79	12.59	3.48%	1,668,886
Jun 14, 2026	12.19	12.65	12.30	12.36	12.17	1.39%	743,281
Jun 11, 2026	12.38	12.50	12.10	12.19	12.00	-1.53%	1,750,193
Jun 10, 2026	12.75	12.94	12.30	12.38	12.19	-2.90%	1,570,782
Jun 9, 2026	12.79	12.98	12.70	12.75	12.56	-0.31%	1,281,202
Jun 8, 2026	12.93	13.00	12.76	12.79	12.59	-1.08%	1,430,458
Jun 7, 2026	12.90	13.40	12.74	12.93	12.73	0.23%	2,921,109
Jun 4, 2026	12.86	13.09	12.61	12.90	12.70	0.31%	1,527,619
Jun 3, 2026	13.15	13.27	12.70	12.86	12.66	-2.21%	1,422,925
Jun 2, 2026	12.68	13.26	12.55	13.15	12.95	3.71%	8,335,861
Jun 1, 2026	12.37	12.74	12.36	12.68	12.49	2.51%	660,477
May 25, 2026	12.78	12.83	12.11	12.37	12.18	-3.21%	1,786,006
May 24, 2026	12.74	12.88	12.68	12.78	12.59	0.31%	480,527
May 21, 2026	12.89	12.98	12.59	12.74	12.55	-1.16%	788,833
May 20, 2026	13.19	13.31	12.81	12.89	12.69	-2.27%	798,455
May 19, 2026	12.81	13.44	12.73	13.19	12.99	2.97%	1,634,680