EGX:GRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 17, 2026	59.97	60.25	57.13	58.68	58.68	-2.15%	196,937
May 14, 2026	60.20	60.45	58.51	59.97	59.97	-0.38%	218,581
May 13, 2026	59.49	60.50	58.01	60.20	60.20	1.19%	253,030
May 12, 2026	54.09	60.95	56.31	59.49	59.49	9.98%	735,420
May 11, 2026	54.43	55.00	53.36	54.09	54.09	-0.62%	167,468
May 10, 2026	54.84	55.00	53.74	54.43	54.43	-0.75%	125,533
May 6, 2026	54.87	55.24	54.28	54.84	54.84	-0.05%	77,371
May 5, 2026	55.44	55.55	54.07	54.87	54.87	-1.03%	76,849
May 4, 2026	53.92	58.50	53.62	55.44	55.44	2.82%	233,104
May 3, 2026	52.87	54.50	53.00	53.92	53.92	1.99%	86,219
Apr 30, 2026	53.60	54.00	52.51	52.87	52.87	-1.36%	113,418
Apr 29, 2026	53.90	54.88	52.61	53.60	53.60	-0.56%	155,242
Apr 28, 2026	54.44	54.90	53.00	53.90	53.90	-0.99%	112,044
Apr 27, 2026	54.79	54.98	54.22	54.44	54.44	-0.64%	32,935
Apr 26, 2026	55.08	55.90	54.20	54.79	54.79	-0.53%	135,711
Apr 23, 2026	54.67	55.68	54.10	55.08	55.08	0.75%	98,421
Apr 22, 2026	55.31	55.79	54.40	54.67	54.67	-1.16%	76,446
Apr 21, 2026	54.08	56.50	53.00	55.31	55.31	2.27%	193,597
Apr 20, 2026	54.58	55.00	54.02	54.08	54.08	-0.92%	110,307
Apr 19, 2026	55.04	55.54	54.31	54.58	54.58	-0.84%	84,316
Apr 16, 2026	55.29	55.29	54.12	55.04	55.04	-0.45%	101,344
Apr 15, 2026	54.35	55.50	54.01	55.29	55.29	1.73%	123,903
Apr 14, 2026	55.48	55.98	54.00	54.35	54.35	-2.04%	110,934
Apr 9, 2026	55.44	56.60	54.22	55.48	55.48	0.07%	130,553
Apr 8, 2026	53.98	56.90	54.11	55.44	55.44	2.70%	173,427
Apr 7, 2026	55.19	55.70	53.05	53.98	53.98	-2.19%	91,449
Apr 6, 2026	56.70	59.59	46.00	55.19	55.19	-2.66%	250,106
Apr 5, 2026	55.78	57.99	55.05	56.70	56.70	1.65%	112,073
Apr 2, 2026	54.86	56.00	54.00	55.78	55.78	1.68%	190,001
Apr 1, 2026	52.52	55.49	52.03	54.86	54.86	4.46%	235,655
Mar 31, 2026	53.98	54.88	52.37	52.52	52.52	-2.70%	66,893
Mar 30, 2026	54.96	55.95	52.60	53.98	53.98	-1.78%	159,763
Mar 29, 2026	53.30	55.00	52.00	54.96	54.96	3.11%	180,848
Mar 26, 2026	53.52	54.50	52.03	53.30	53.30	-0.41%	109,254
Mar 25, 2026	54.55	55.74	53.01	53.52	53.52	-1.89%	154,864
Mar 24, 2026	55.75	56.35	54.25	54.55	54.55	-2.15%	100,027
Mar 18, 2026	56.47	57.44	55.11	55.75	55.75	-1.28%	116,697
Mar 17, 2026	55.07	56.50	54.12	56.47	56.47	2.54%	245,993
Mar 16, 2026	54.51	55.77	54.11	55.07	55.07	1.03%	160,032
Mar 15, 2026	53.32	55.20	53.26	54.51	54.51	2.23%	241,988