GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 13.700 | 14.090 | 13.700 | 13.940 | 13.940 | 2,764,510 |
| 2024-07-30 | 13.660 | 13.900 | 13.580 | 13.700 | 13.700 | 2,774,686 |
| 2024-07-29 | 13.750 | 14.070 | 13.600 | 13.660 | 13.660 | 1,156,167 |
| 2024-07-28 | 13.630 | 14.200 | 13.630 | 13.750 | 13.750 | 2,196,669 |
| 2024-07-24 | 14.050 | 14.300 | 13.470 | 13.630 | 13.630 | 2,885,862 |
| 2024-07-23 | 13.930 | 14.480 | 13.860 | 14.050 | 14.050 | 4,612,647 |
| 2024-07-22 | 14.530 | 14.760 | 13.920 | 13.930 | 13.930 | 2,599,124 |
| 2024-07-21 | 14.740 | 14.890 | 14.360 | 14.530 | 14.530 | 4,182,540 |
| 2024-07-18 | 14.010 | 14.850 | 14.010 | 14.740 | 14.740 | 7,395,819 |
| 2024-07-17 | 13.260 | 14.050 | 13.260 | 14.010 | 14.010 | 2,906,431 |
| 2024-07-16 | 13.300 | 13.870 | 13.260 | 13.260 | 13.260 | 2,098,293 |
| 2024-07-15 | 13.500 | 13.710 | 13.260 | 13.300 | 13.300 | 981,700 |
| 2024-07-14 | 14.070 | 14.180 | 13.450 | 13.500 | 13.500 | 2,348,991 |
| 2024-07-10 | 14.660 | 14.900 | 14.010 | 14.070 | 14.070 | 4,063,031 |
| 2024-07-09 | 13.950 | 15.030 | 13.550 | 14.660 | 14.660 | 6,771,364 |
| 2024-07-08 | 14.300 | 14.730 | 13.910 | 13.950 | 13.950 | 2,147,082 |
| 2024-07-07 | 14.500 | 14.850 | 14.140 | 14.300 | 14.300 | 1,576,371 |
| 2024-07-04 | 14.910 | 15.170 | 14.000 | 14.500 | 14.500 | 1,758,038 |
| 2024-07-03 | 15.430 | 16.200 | 14.820 | 14.910 | 14.910 | 4,173,309 |
| 2024-07-02 | 15.620 | 15.850 | 15.000 | 15.430 | 15.430 | 2,391,012 |
| 2024-07-01 | 14.210 | 15.840 | 14.210 | 15.620 | 15.620 | 4,161,045 |
| 2024-06-27 | 14.500 | 14.700 | 14.120 | 14.210 | 14.210 | 932,157 |
| 2024-06-26 | 14.800 | 15.200 | 14.100 | 14.500 | 14.500 | 3,549,256 |
| 2024-06-25 | 12.780 | 15.330 | 12.700 | 14.800 | 14.800 | 3,363,842 |
| 2024-06-24 | 12.000 | 12.980 | 12.000 | 12.780 | 12.780 | 1,728,336 |
| 2024-06-23 | 11.720 | 12.000 | 11.600 | 12.000 | 12.000 | 288,554 |
| 2024-06-13 | 11.350 | 11.780 | 11.200 | 11.720 | 11.720 | 251,811 |
| 2024-06-12 | 11.410 | 11.490 | 11.100 | 11.350 | 11.350 | 83,428 |
| 2024-06-11 | 10.490 | 11.470 | 10.490 | 11.410 | 11.410 | 1,662,632 |
| 2024-06-10 | 10.100 | 10.800 | 9.910 | 10.490 | 10.490 | 513,018 |
| 2024-06-09 | 10.930 | 10.930 | 10.090 | 10.100 | 10.100 | 480,535 |
| 2024-06-06 | 11.060 | 11.180 | 10.900 | 10.930 | 10.930 | 194,299 |
| 2024-06-05 | 11.250 | 11.340 | 10.860 | 11.060 | 11.060 | 298,497 |
| 2024-06-04 | 11.180 | 11.330 | 11.150 | 11.250 | 11.250 | 195,528 |
| 2024-06-03 | 10.850 | 11.300 | 10.850 | 11.180 | 11.180 | 290,777 |
| 2024-06-02 | 11.270 | 11.490 | 10.560 | 10.850 | 10.850 | 577,238 |
| 2024-05-30 | 11.610 | 11.640 | 11.130 | 11.270 | 11.270 | 274,486 |
| 2024-05-29 | 11.220 | 12.160 | 11.220 | 11.610 | 11.610 | 2,192,543 |
| 2024-05-28 | 11.180 | 11.330 | 10.850 | 11.220 | 11.220 | 211,215 |
| 2024-05-27 | 11.340 | 11.600 | 11.110 | 11.180 | 11.180 | 170,030 |
| 2024-05-26 | 11.360 | 11.770 | 11.110 | 11.340 | 11.340 | 218,622 |
| 2024-05-23 | 11.210 | 11.560 | 11.200 | 11.360 | 11.360 | 260,834 |
| 2024-05-22 | 11.440 | 11.630 | 10.910 | 11.210 | 11.210 | 591,421 |
| 2024-05-21 | 12.020 | 12.380 | 11.400 | 11.440 | 11.440 | 679,001 |
| 2024-05-20 | 11.950 | 12.410 | 11.600 | 12.020 | 12.020 | 1,489,499 |
| 2024-05-19 | 10.350 | 11.950 | 10.300 | 11.950 | 11.950 | 1,618,918 |
| 2024-05-16 | 10.110 | 10.400 | 10.110 | 10.350 | 10.350 | 425,062 |
| 2024-05-15 | 9.950 | 10.440 | 9.810 | 10.110 | 10.110 | 470,482 |
| 2024-05-14 | 9.780 | 10.010 | 9.600 | 9.950 | 9.950 | 1,355,014 |
| 2024-05-13 | 10.000 | 10.000 | 9.600 | 9.780 | 9.780 | 769,456 |
| 2024-05-12 | 10.010 | 10.190 | 9.910 | 10.000 | 10.000 | 458,136 |
| 2024-05-09 | 10.200 | 10.340 | 9.800 | 10.010 | 10.010 | 2,489,206 |
| 2024-05-08 | 10.620 | 10.800 | 10.150 | 10.200 | 10.200 | 577,820 |
| 2024-05-07 | 10.700 | 10.800 | 10.370 | 10.620 | 10.620 | 1,233,779 |
| 2024-05-02 | 10.250 | 10.840 | 10.250 | 10.700 | 10.700 | 1,279,286 |
| 2024-05-01 | 10.030 | 10.460 | 10.030 | 10.460 | 10.460 | 4,297,860 |
| 2024-04-30 | 10.310 | 10.500 | 9.500 | 10.030 | 10.030 | 1,065,824 |
| 2024-04-29 | 9.300 | 10.310 | 9.110 | 10.310 | 10.310 | 847,695 |
| 2024-04-28 | 9.800 | 10.270 | 9.100 | 9.300 | 9.300 | 733,208 |
| 2024-04-24 | 10.160 | 10.270 | 9.610 | 9.800 | 9.800 | 1,266,022 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.