EGX:GRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	74.40	86.50	75.52	79.01	79.01	6.20%	3,612,148
Aug 23, 2026	62.00	74.40	63.00	74.40	74.40	20.00%	3,297,668
Aug 20, 2026	56.77	66.30	55.51	62.00	62.00	9.21%	2,226,895
Aug 19, 2026	56.59	60.50	56.50	56.77	56.77	0.32%	1,016,909
Aug 18, 2026	58.67	61.00	56.25	56.59	56.59	-3.55%	220,728
Aug 17, 2026	55.00	59.90	54.70	58.67	58.67	6.67%	408,389
Aug 16, 2026	55.46	57.00	54.70	55.00	55.00	-0.83%	109,262
Aug 13, 2026	55.97	57.57	55.21	55.46	55.46	-0.91%	112,064
Aug 12, 2026	57.08	58.49	55.80	55.97	55.97	-1.94%	137,063
Aug 11, 2026	58.68	59.34	57.06	57.08	57.08	-2.73%	153,140
Aug 10, 2026	59.67	60.00	58.51	58.68	58.68	-1.66%	223,417
Aug 9, 2026	58.04	61.40	59.50	59.67	59.67	2.81%	570,578
Aug 6, 2026	58.13	59.00	57.01	58.04	58.04	-0.15%	98,937
Aug 5, 2026	56.00	59.90	56.05	58.13	58.13	3.80%	126,711
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