GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 11.000 | 11.290 | 10.620 | 10.710 | 10.710 | 704,533 |
| 2024-04-21 | 10.970 | 11.480 | 10.810 | 11.000 | 11.000 | 765,513 |
| 2024-04-18 | 11.700 | 11.850 | 10.600 | 10.970 | 10.970 | 1,251,470 |
| 2024-04-17 | 11.750 | 12.000 | 11.680 | 11.700 | 11.700 | 560,227 |
| 2024-04-16 | 12.050 | 12.200 | 11.700 | 11.750 | 11.750 | 529,734 |
| 2024-04-15 | 11.600 | 12.200 | 11.600 | 12.050 | 12.050 | 711,752 |
| 2024-04-08 | 11.630 | 11.910 | 11.510 | 11.600 | 11.600 | 126,842 |
| 2024-04-07 | 11.900 | 12.090 | 11.600 | 11.630 | 11.630 | 635,749 |
| 2024-04-04 | 11.100 | 11.940 | 11.060 | 11.900 | 11.900 | 2,203,499 |
| 2024-04-03 | 11.300 | 11.330 | 10.830 | 11.100 | 11.100 | 3,200,374 |
| 2024-04-02 | 12.070 | 12.450 | 11.200 | 11.300 | 11.300 | 5,247,555 |
| 2024-04-01 | 11.500 | 12.250 | 11.410 | 12.070 | 12.070 | 2,750,613 |
| 2024-03-31 | 12.320 | 12.400 | 11.000 | 11.500 | 11.500 | 4,396,899 |
| 2024-03-28 | 12.200 | 12.660 | 11.830 | 12.320 | 12.320 | 4,953,039 |
| 2024-03-27 | 12.880 | 12.880 | 12.200 | 12.200 | 12.200 | 1,396,458 |
| 2024-03-26 | 13.000 | 13.100 | 12.350 | 12.880 | 12.880 | 3,151,405 |
| 2024-03-25 | 13.000 | 13.250 | 12.560 | 13.000 | 13.000 | 1,731,902 |
| 2024-03-24 | 13.100 | 14.240 | 12.850 | 13.000 | 13.000 | 5,187,914 |
| 2024-03-21 | 12.100 | 13.200 | 12.100 | 13.100 | 13.100 | 8,114,616 |
| 2024-03-20 | 11.880 | 12.500 | 11.810 | 12.100 | 12.100 | 11,310,194 |
| 2024-03-19 | 12.000 | 12.390 | 11.500 | 11.880 | 11.880 | 7,205,981 |
| 2024-03-18 | 12.800 | 13.000 | 11.900 | 12.000 | 12.000 | 9,063,903 |
| 2024-03-17 | 12.650 | 14.140 | 12.650 | 12.800 | 12.800 | 9,409,805 |
| 2024-03-14 | 11.500 | 13.350 | 11.300 | 12.650 | 12.650 | 10,537,263 |
| 2024-03-13 | 11.200 | 11.580 | 11.000 | 11.500 | 11.500 | 7,891,141 |
| 2024-03-12 | 11.420 | 12.450 | 11.100 | 11.200 | 11.200 | 5,747,337 |
| 2024-03-11 | 11.120 | 11.900 | 11.120 | 11.420 | 11.420 | 3,145,674 |
| 2024-03-10 | 11.500 | 12.000 | 11.100 | 11.120 | 11.120 | 3,028,640 |
| 2024-03-07 | 11.400 | 12.000 | 11.100 | 11.500 | 11.500 | 3,891,784 |
| 2024-03-06 | 11.320 | 12.470 | 10.030 | 11.400 | 11.400 | 7,551,063 |
| 2024-03-05 | 11.510 | 12.700 | 10.990 | 11.320 | 11.320 | 6,812,086 |
| 2024-03-04 | 9.840 | 11.550 | 9.840 | 11.510 | 11.510 | 4,443,375 |
| 2024-03-03 | 9.890 | 10.650 | 9.800 | 9.840 | 9.840 | 2,288,743 |
| 2024-02-29 | 10.030 | 10.500 | 9.520 | 9.890 | 9.890 | 1,548,197 |
| 2024-02-28 | 10.350 | 10.680 | 9.940 | 10.030 | 10.030 | 3,062,735 |
| 2024-02-27 | 10.250 | 11.990 | 10.210 | 10.350 | 10.350 | 17,552,148 |
| 2024-02-26 | 8.800 | 10.490 | 8.700 | 10.250 | 10.250 | 27,078,747 |
| 2024-02-25 | 8.550 | 8.990 | 7.910 | 8.800 | 8.800 | 8,695,197 |
| 2024-02-22 | 8.600 | 8.740 | 8.500 | 8.550 | 8.550 | 1,458,162 |
| 2024-02-21 | 8.680 | 8.740 | 8.480 | 8.600 | 8.600 | 3,670,744 |
| 2024-02-20 | 8.960 | 9.050 | 8.630 | 8.680 | 8.680 | 8,225,612 |
| 2024-02-19 | 8.500 | 9.080 | 8.500 | 8.960 | 8.960 | 8,617,695 |
| 2024-02-18 | 8.290 | 8.560 | 8.040 | 8.500 | 8.500 | 3,160,362 |
| 2024-02-15 | 8.280 | 8.450 | 8.190 | 8.290 | 8.290 | 3,173,864 |
| 2024-02-14 | 8.300 | 8.460 | 8.180 | 8.280 | 8.280 | 2,795,730 |
| 2024-02-13 | 7.750 | 8.530 | 7.650 | 8.300 | 8.300 | 13,178,597 |
| 2024-02-12 | 7.750 | 7.840 | 7.470 | 7.750 | 7.750 | 4,030,378 |
| 2024-02-11 | 7.930 | 8.040 | 7.660 | 7.750 | 7.750 | 4,958,877 |
| 2024-02-08 | 7.800 | 7.960 | 7.730 | 7.930 | 7.930 | 3,399,518 |
| 2024-02-07 | 8.320 | 8.460 | 7.600 | 7.800 | 7.800 | 11,582,356 |
| 2024-02-06 | 8.460 | 8.590 | 8.300 | 8.320 | 8.320 | 1,208,544 |
| 2024-02-05 | 8.000 | 8.710 | 8.000 | 8.460 | 8.460 | 3,133,667 |
| 2024-02-04 | 8.180 | 8.200 | 7.800 | 8.000 | 8.000 | 2,287,181 |
| 2024-02-01 | 8.030 | 8.290 | 7.300 | 8.180 | 8.180 | 3,695,292 |
| 2024-01-31 | 8.770 | 8.850 | 7.050 | 8.030 | 8.030 | 3,250,298 |
| 2024-01-30 | 8.930 | 9.000 | 8.680 | 8.770 | 8.770 | 4,954,882 |
| 2024-01-29 | 8.580 | 9.010 | 8.580 | 8.930 | 8.930 | 5,519,888 |
| 2024-01-28 | 8.850 | 9.000 | 8.570 | 8.580 | 8.580 | 6,910,478 |
| 2024-01-24 | 9.020 | 9.140 | 8.800 | 8.850 | 8.850 | 2,228,904 |
| 2024-01-23 | 9.500 | 9.530 | 9.010 | 9.020 | 9.020 | 3,412,434 |
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.