EGX:GRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	38.37	41.99	38.00	40.95	40.95	6.72%	310,305
Feb 22, 2026	37.83	39.30	36.10	38.37	38.37	1.43%	53,909
Feb 19, 2026	38.73	39.55	37.52	37.83	37.83	-2.32%	82,779
Feb 18, 2026	38.00	39.50	37.90	38.73	38.73	1.92%	366,836
Feb 17, 2026	37.10	38.45	36.00	38.00	38.00	2.43%	471,599
Feb 16, 2026	36.63	38.43	36.50	37.10	37.10	1.28%	239,237
Feb 15, 2026	36.62	38.00	35.30	36.63	36.63	0.03%	317,893
Feb 12, 2026	34.14	38.70	34.00	36.62	36.62	7.26%	475,205
Feb 11, 2026	30.72	34.90	30.79	34.14	34.14	11.13%	435,322
Feb 10, 2026	29.27	31.90	28.60	30.72	30.72	4.95%	205,046
Feb 9, 2026	28.55	29.87	28.13	29.27	29.27	2.52%	22,375
Feb 8, 2026	29.21	29.50	28.12	28.55	28.55	-2.26%	34,962
Feb 5, 2026	29.21	29.60	28.23	29.21	29.21	-	7,682
Feb 4, 2026	28.20	29.90	27.11	29.21	29.21	3.58%	42,061
Feb 3, 2026	26.67	28.45	26.99	28.20	28.20	5.74%	62,967
Feb 2, 2026	26.67	27.40	26.67	26.67	26.67	-	11,317
Feb 1, 2026	26.98	28.00	26.01	26.67	26.67	-1.15%	29,317
Jan 28, 2026	26.97	27.74	25.70	26.98	26.98	0.04%	100,588
Jan 27, 2026	27.47	28.67	26.85	26.97	26.97	-1.82%	103,339
Jan 26, 2026	27.48	28.70	27.00	27.47	27.47	-0.04%	72,055
Jan 25, 2026	28.05	28.50	27.11	27.48	27.48	-2.03%	19,397
Jan 22, 2026	28.07	29.24	27.60	28.05	28.05	-0.07%	34,121
Jan 21, 2026	29.07	30.15	27.81	28.07	28.07	-3.44%	91,597
Jan 20, 2026	30.23	30.49	29.00	29.07	29.07	-3.84%	28,714
Jan 19, 2026	28.76	30.49	28.15	30.23	30.23	5.11%	46,957
Jan 18, 2026	28.00	29.95	27.95	28.76	28.76	2.71%	14,849
Jan 15, 2026	28.59	29.39	27.42	28.00	28.00	-2.06%	37,681
Jan 14, 2026	28.59	30.25	28.10	28.59	28.59	-	65,416
Jan 13, 2026	29.29	29.87	28.40	28.59	28.59	-2.39%	14,637
Jan 12, 2026	29.74	31.49	29.01	29.29	29.29	-1.51%	80,475
Jan 11, 2026	30.32	30.99	29.51	29.74	29.74	-1.91%	15,468
Jan 8, 2026	30.79	31.88	29.76	30.32	30.32	-1.53%	99,376
Jan 6, 2026	30.05	31.68	29.66	30.79	30.79	2.46%	120,357
Jan 5, 2026	30.95	31.35	29.50	30.05	30.05	-2.91%	45,966
Jan 4, 2026	30.09	32.00	30.10	30.95	30.95	2.86%	23,666
Dec 31, 2025	32.14	32.50	30.01	30.09	30.09	-6.38%	48,935
Dec 30, 2025	30.20	32.95	29.53	32.14	32.14	6.42%	77,581
Dec 29, 2025	30.95	31.00	29.40	30.20	30.20	-2.42%	41,734
Dec 28, 2025	30.66	31.39	30.04	30.95	30.95	0.95%	19,872
Dec 25, 2025	29.68	31.85	29.89	30.66	30.66	3.30%	27,402
Dec 24, 2025	29.72	30.93	29.30	29.68	29.68	-0.13%	17,050
Dec 23, 2025	30.84	31.20	29.30	29.72	29.72	-3.63%	37,844
Dec 22, 2025	31.01	31.98	30.40	30.84	30.84	-0.55%	34,531
Dec 21, 2025	31.02	31.94	30.50	31.01	31.01	-0.03%	43,689
Dec 18, 2025	31.30	31.99	30.70	31.02	31.02	-0.89%	36,551
Dec 17, 2025	31.10	32.00	30.11	31.30	31.30	0.64%	122,265
Dec 16, 2025	31.02	31.70	30.77	31.10	31.10	0.26%	83,851
Dec 15, 2025	32.81	33.59	31.00	31.02	31.02	-5.46%	71,061
Dec 14, 2025	32.30	33.95	31.50	32.81	32.81	1.58%	58,868
Dec 11, 2025	32.11	33.00	31.30	32.30	32.30	0.59%	76,306