EGX:GRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	52.04	53.74	51.55	53.32	53.32	2.46%	186,573
Mar 11, 2026	49.10	52.98	48.61	52.04	52.04	5.99%	281,889
Mar 10, 2026	49.45	50.22	48.60	49.10	49.10	-0.71%	123,672
Mar 9, 2026	48.36	49.50	47.99	49.45	49.45	2.25%	186,455
Mar 8, 2026	45.51	49.50	45.30	48.36	48.36	6.26%	355,682
Mar 5, 2026	45.84	46.43	44.05	45.51	45.51	-0.72%	56,995
Mar 4, 2026	44.16	46.00	43.56	45.84	45.84	3.80%	107,852
Mar 3, 2026	42.03	50.43	41.62	44.16	44.16	5.07%	217,811
Mar 2, 2026	42.03	43.49	41.52	42.03	42.03	-	68,196
Mar 1, 2026	43.89	43.80	38.10	42.03	42.03	-4.24%	110,378
Feb 26, 2026	42.62	44.20	41.21	43.89	43.89	2.98%	105,093
Feb 25, 2026	43.51	45.45	42.00	42.62	42.62	-2.05%	256,580
Feb 24, 2026	40.95	45.00	40.00	43.51	43.51	6.25%	459,093
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