EGX:GRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	58.81	59.87	55.01	56.00	56.00	-4.78%	153,073
Aug 3, 2026	59.94	59.99	57.01	58.81	58.81	-1.89%	174,936
Aug 2, 2026	59.58	62.00	59.11	59.94	59.94	0.60%	161,422
Jul 30, 2026	60.99	61.77	58.12	59.58	59.58	-2.31%	166,869
Jul 29, 2026	61.68	61.94	60.20	60.99	60.99	-1.12%	156,772
Jul 28, 2026	60.77	63.80	61.50	61.68	61.68	1.50%	244,668
Jul 27, 2026	59.07	63.95	59.41	60.77	60.77	2.88%	352,669
Jul 26, 2026	62.40	62.35	59.00	59.07	59.07	-5.34%	251,333
Jul 22, 2026	64.10	65.80	61.60	62.40	62.40	-2.65%	594,092
Jul 21, 2026	63.91	68.95	63.52	64.10	64.10	0.30%	949,455
Jul 20, 2026	61.67	68.00	63.01	63.91	63.91	3.63%	1,043,355
Jul 19, 2026	54.91	65.89	55.00	61.67	61.67	12.31%	872,270
Jul 16, 2026	53.95	56.48	52.26	54.91	54.91	1.78%	123,597
Jul 15, 2026	51.87	54.35	51.60	53.95	53.95	4.01%	116,831
Jul 14, 2026	51.49	52.65	51.00	51.87	51.87	0.74%	43,207
Jul 13, 2026	48.95	54.00	48.74	51.49	51.49	5.19%	257,433
Jul 12, 2026	49.23	49.99	48.00	48.95	48.95	-0.57%	56,111
Jul 9, 2026	49.63	50.77	48.01	49.23	49.23	-0.81%	51,343
Jul 8, 2026	50.16	51.30	48.75	49.63	49.63	-1.06%	67,009
Jul 7, 2026	51.61	52.60	50.14	50.16	50.16	-2.81%	80,924
Jul 6, 2026	51.72	53.79	51.31	51.61	51.61	-0.21%	59,303
Jul 5, 2026	52.29	53.30	51.60	51.72	51.72	-1.09%	28,353
Jul 1, 2026	52.77	53.80	51.40	52.29	52.29	-0.91%	25,066
Jun 30, 2026	52.78	53.10	51.55	52.77	52.77	-0.02%	30,335
Jun 29, 2026	52.35	53.00	51.45	52.78	52.78	0.82%	53,530
Jun 28, 2026	53.16	54.50	51.01	52.35	52.35	-1.52%	43,798
Jun 25, 2026	53.50	53.75	51.40	53.16	53.16	-0.64%	53,130
Jun 24, 2026	53.16	54.60	50.26	53.50	53.50	0.64%	72,322
Jun 23, 2026	52.85	58.74	52.75	53.16	53.16	0.59%	119,860
Jun 22, 2026	53.23	53.95	52.75	52.85	52.85	-0.71%	34,947
Jun 21, 2026	54.62	55.48	53.13	53.23	53.23	-2.54%	27,358
Jun 17, 2026	53.35	55.90	52.61	54.62	54.62	2.38%	76,248
Jun 16, 2026	55.41	55.50	52.15	53.35	53.35	-3.72%	26,734
Jun 15, 2026	54.11	55.80	53.00	55.41	55.41	2.40%	106,029
Jun 14, 2026	54.54	54.79	53.00	54.11	54.11	-0.79%	31,330
Jun 11, 2026	52.20	54.79	50.20	54.54	54.54	4.48%	136,353
Jun 10, 2026	54.22	55.39	52.18	52.20	52.20	-3.73%	45,278
Jun 9, 2026	54.49	55.50	54.00	54.22	54.22	-0.50%	52,958
Jun 8, 2026	55.28	55.75	53.16	54.49	54.49	-1.43%	54,783
Jun 7, 2026	57.93	58.82	54.50	55.28	55.28	-4.57%	147,703
Jun 4, 2026	57.43	60.50	57.33	57.93	57.93	0.87%	313,768
Jun 3, 2026	57.21	58.46	57.03	57.43	57.43	0.38%	42,737
Jun 2, 2026	58.63	58.79	56.99	57.21	57.21	-2.42%	55,540
Jun 1, 2026	58.94	59.36	58.00	58.63	58.63	-0.53%	31,651
May 25, 2026	58.48	59.76	58.30	58.94	58.94	0.79%	62,013
May 24, 2026	57.67	59.79	58.00	58.48	58.48	1.40%	128,331
May 21, 2026	57.03	57.96	56.73	57.67	57.67	1.12%	49,330
May 20, 2026	58.71	58.40	56.72	57.03	57.03	-2.86%	100,752
May 19, 2026	58.76	59.88	58.00	58.71	58.71	-0.09%	150,707
May 18, 2026	58.68	59.93	58.31	58.76	58.76	0.14%	159,321