EGX:GRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	34.65	35.39	33.70	35.00	35.00	1.01%	299,460
Nov 11, 2026	32.88	37.32	32.56	34.65	34.65	5.38%	1,124,181
Nov 10, 2026	32.02	33.60	32.11	32.88	32.88	2.69%	364,575
Nov 9, 2026	32.32	32.80	31.85	32.02	32.02	-0.93%	204,115
Nov 8, 2026	32.12	33.49	31.03	32.32	32.32	0.62%	353,775
Nov 5, 2026	33.25	33.47	31.16	32.12	32.12	-3.40%	881,255
Nov 4, 2026	29.31	34.90	30.02	33.25	33.25	13.44%	1,477,897
Nov 3, 2026	24.43	29.31	25.00	29.31	29.31	19.98%	780,747
Nov 2, 2026	26.16	27.00	24.18	24.43	24.43	-6.61%	95,594
Nov 1, 2026	26.24	26.93	26.00	26.16	26.16	-0.30%	106,939
Oct 29, 2026	26.01	27.35	25.25	26.24	26.24	0.88%	195,129
Oct 28, 2026	25.30	27.89	25.01	26.01	26.01	2.81%	287,003
Oct 27, 2026	23.79	25.87	24.02	25.30	25.30	6.35%	137,176
Oct 26, 2026	25.74	26.90	22.57	23.79	23.79	-7.58%	162,821
Oct 25, 2026	28.00	28.00	24.00	25.74	25.74	-8.07%	94,298
Oct 22, 2026	30.07	30.54	28.00	28.00	28.00	-6.88%	148,235
Oct 21, 2026	29.55	31.28	29.80	30.07	30.07	1.76%	158,672
Oct 20, 2026	28.82	30.29	28.73	29.55	29.55	2.53%	80,470
Oct 19, 2026	29.44	29.69	26.91	28.82	28.82	-2.11%	255,333
Oct 18, 2026	32.86	33.16	29.00	29.44	29.44	-10.41%	98,367
Oct 15, 2026	32.68	33.18	32.00	32.86	32.86	0.55%	121,136
Oct 14, 2026	32.03	33.40	32.00	32.68	32.68	2.03%	129,798
Oct 13, 2026	33.99	34.00	30.51	32.03	32.03	-5.77%	249,833
Oct 12, 2026	35.21	36.00	33.64	33.99	33.99	-3.46%	120,431
Oct 11, 2026	37.70	37.70	35.00	35.21	35.21	-6.60%	135,417
Oct 7, 2026	37.59	37.99	36.82	37.70	37.70	0.29%	99,110
Oct 6, 2026	37.96	39.56	37.53	37.59	37.59	-0.97%	90,851
Oct 5, 2026	38.26	38.96	37.19	37.96	37.96	-0.78%	107,850
Oct 4, 2026	37.00	39.80	36.51	38.26	38.26	3.41%	297,495
Oct 1, 2026	33.94	37.32	33.04	37.00	37.00	9.02%	197,256
Sep 30, 2026	34.01	34.37	32.40	33.94	33.94	-0.21%	123,523
Sep 29, 2026	34.88	36.48	33.90	34.01	34.01	-2.49%	118,950
Sep 28, 2026	36.41	36.90	32.11	34.88	34.88	-4.20%	195,238
Sep 27, 2026	39.22	40.60	35.10	36.41	36.41	-7.16%	247,879
Sep 24, 2026	40.13	40.80	38.70	39.22	39.22	-2.27%	197,977
Sep 23, 2026	39.53	42.40	39.46	40.13	40.13	1.52%	580,588
Sep 22, 2026	39.87	41.00	39.50	39.53	39.53	-0.85%	140,788
Sep 21, 2026	41.04	41.00	38.70	39.87	39.87	-2.85%	311,737
Sep 20, 2026	43.12	44.00	40.80	41.04	41.04	-4.82%	383,395
Sep 17, 2026	43.66	45.25	42.50	43.12	43.12	-1.24%	627,558
Sep 16, 2026	40.13	46.50	40.00	43.66	43.66	8.80%	2,006,342
Sep 15, 2026	42.01	42.90	39.00	40.13	40.13	-4.48%	835,010
Sep 14, 2026	48.40	48.41	41.41	42.01	42.01	-13.20%	1,286,523
Sep 13, 2026	53.71	56.49	48.22	48.40	48.40	-9.89%	948,680
Sep 10, 2026	55.91	57.00	51.14	53.71	53.71	-3.93%	467,872
Sep 9, 2026	61.20	61.43	55.75	55.91	55.91	-8.65%	875,241
Sep 8, 2026	60.53	62.96	59.62	61.20	61.20	1.10%	958,958
Sep 7, 2026	61.42	63.29	60.01	60.53	60.53	-1.44%	625,177
Sep 6, 2026	60.75	62.99	60.00	61.42	61.42	1.10%	1,049,443
Sep 3, 2026	58.23	61.49	57.01	60.75	60.75	4.33%	649,615