EGX:GRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	60.38	60.94	57.88	58.23	58.23	-3.56%	397,811
Sep 1, 2026	59.23	62.93	57.26	60.38	60.38	1.95%	986,135
Aug 31, 2026	62.25	64.08	59.18	59.23	59.23	-4.86%	1,037,890
Aug 30, 2026	54.48	64.41	55.51	62.25	62.25	14.26%	2,429,239
Aug 26, 2026	57.54	59.40	54.25	54.48	54.48	-5.32%	871,054
Aug 25, 2026	59.26	61.46	57.15	57.54	57.54	-2.90%	1,580,531
Aug 24, 2026	55.80	64.88	56.64	59.26	59.26	6.20%	4,816,197
Aug 23, 2026	46.50	55.80	47.25	55.80	55.80	20.00%	4,396,890
Aug 20, 2026	42.58	49.73	41.63	46.50	46.50	9.21%	2,969,193
Aug 19, 2026	42.44	45.38	42.38	42.58	42.58	0.32%	1,355,878
Aug 18, 2026	44.00	45.75	42.19	42.44	42.44	-3.55%	294,303
Aug 17, 2026	41.25	44.93	41.03	44.00	44.00	6.67%	544,518
Aug 16, 2026	41.60	42.75	41.03	41.25	41.25	-0.83%	145,682
Aug 13, 2026	41.98	43.18	41.41	41.60	41.60	-0.91%	149,418
Aug 12, 2026	42.81	43.87	41.85	41.98	41.98	-1.94%	182,750