GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 9.650 | 9.730 | 9.380 | 9.500 | 9.500 | 1,432,572 |
| 2024-01-21 | 9.300 | 9.650 | 9.300 | 9.650 | 9.650 | 14,938,156 |
| 2024-01-18 | 9.430 | 9.520 | 9.250 | 9.300 | 9.300 | 1,095,210 |
| 2024-01-17 | 9.350 | 9.630 | 9.300 | 9.430 | 9.430 | 2,391,572 |
| 2024-01-16 | 9.100 | 9.440 | 9.100 | 9.350 | 9.350 | 2,648,044 |
| 2024-01-15 | 9.090 | 9.450 | 9.090 | 9.100 | 9.100 | 5,812,748 |
| 2024-01-14 | 9.030 | 9.320 | 9.000 | 9.090 | 9.090 | 1,455,235 |
| 2024-01-11 | 8.950 | 9.190 | 8.900 | 9.030 | 9.030 | 1,622,504 |
| 2024-01-10 | 8.980 | 9.150 | 8.940 | 8.950 | 8.950 | 701,942 |
| 2024-01-09 | 8.990 | 9.200 | 8.950 | 8.980 | 8.980 | 2,617,646 |
| 2024-01-08 | 9.000 | 9.090 | 8.900 | 8.990 | 8.990 | 1,354,362 |
| 2024-01-04 | 8.790 | 9.150 | 8.790 | 9.000 | 9.000 | 2,801,002 |
| 2024-01-03 | 8.390 | 9.030 | 8.390 | 8.790 | 8.790 | 7,606,690 |
| 2024-01-02 | 7.900 | 8.440 | 7.900 | 8.390 | 8.390 | 2,221,610 |
| 2023-12-31 | 8.120 | 8.240 | 7.900 | 7.900 | 7.900 | 2,681,480 |
| 2023-12-28 | 8.230 | 8.470 | 8.050 | 8.120 | 8.120 | 2,608,709 |
| 2023-12-27 | 7.940 | 8.400 | 7.880 | 8.230 | 8.230 | 3,780,038 |
| 2023-12-26 | 8.230 | 8.390 | 7.850 | 7.940 | 7.940 | 2,790,584 |
| 2023-12-25 | 8.260 | 8.550 | 8.050 | 8.230 | 8.230 | 3,975,468 |
| 2023-12-24 | 8.770 | 8.930 | 8.220 | 8.260 | 8.260 | 3,454,972 |
| 2023-12-21 | 9.210 | 9.440 | 8.700 | 8.770 | 8.770 | 5,662,221 |
| 2023-12-20 | 9.280 | 9.540 | 9.030 | 9.210 | 9.210 | 6,068,542 |
| 2023-12-19 | 9.600 | 9.770 | 9.170 | 9.280 | 9.280 | 2,709,705 |
| 2023-12-18 | 9.240 | 9.890 | 9.240 | 9.600 | 9.600 | 6,807,417 |
| 2023-12-17 | 8.910 | 9.400 | 8.910 | 9.240 | 9.240 | 4,002,343 |
| 2023-12-14 | 8.810 | 9.230 | 8.780 | 8.910 | 8.910 | 4,223,745 |
| 2023-12-13 | 8.580 | 8.890 | 8.580 | 8.810 | 8.810 | 922,105 |
| 2023-12-12 | 8.690 | 8.890 | 8.510 | 8.580 | 8.580 | 868,214 |
| 2023-12-11 | 8.600 | 8.890 | 8.400 | 8.690 | 8.690 | 2,588,354 |
| 2023-12-10 | 8.580 | 9.090 | 8.420 | 8.600 | 8.600 | 3,506,689 |
| 2023-12-07 | 8.700 | 8.700 | 8.200 | 8.580 | 8.580 | 3,189,887 |
| 2023-12-06 | 8.650 | 9.240 | 8.550 | 8.700 | 8.700 | 5,735,943 |
| 2023-12-05 | 8.990 | 9.040 | 8.420 | 8.650 | 8.650 | 5,198,663 |
| 2023-12-04 | 8.530 | 9.220 | 8.330 | 8.990 | 8.990 | 7,235,653 |
| 2023-12-03 | 7.950 | 8.880 | 7.950 | 8.530 | 8.530 | 13,066,896 |
| 2023-11-30 | 7.780 | 8.100 | 7.630 | 7.950 | 7.950 | 12,774,446 |
| 2023-11-29 | 7.200 | 7.920 | 7.170 | 7.780 | 7.780 | 14,754,377 |
| 2023-11-28 | 7.450 | 7.620 | 7.200 | 7.200 | 7.200 | 8,007,233 |
| 2023-11-27 | 6.800 | 7.740 | 6.790 | 7.450 | 7.450 | 28,244,535 |
| 2023-11-26 | 6.690 | 6.870 | 6.690 | 6.800 | 6.800 | 7,089,651 |
| 2023-11-23 | 6.650 | 6.790 | 6.620 | 6.690 | 6.690 | 6,459,346 |
| 2023-11-22 | 6.660 | 6.760 | 6.550 | 6.650 | 6.650 | 3,979,583 |
| 2023-11-21 | 6.380 | 6.720 | 6.350 | 6.660 | 6.660 | 9,205,744 |
| 2023-11-20 | 6.550 | 6.710 | 6.370 | 6.380 | 6.380 | 5,379,895 |
| 2023-11-19 | 6.660 | 6.700 | 6.530 | 6.550 | 6.550 | 5,672,071 |
| 2023-11-16 | 6.420 | 6.670 | 6.420 | 6.660 | 6.660 | 9,108,243 |
| 2023-11-15 | 6.180 | 6.530 | 6.180 | 6.420 | 6.420 | 17,758,269 |
| 2023-11-14 | 6.140 | 6.270 | 6.100 | 6.180 | 6.180 | 2,560,000 |
| 2023-11-13 | 6.200 | 6.300 | 6.130 | 6.140 | 6.140 | 3,733,687 |
| 2023-11-12 | 6.260 | 6.420 | 6.110 | 6.200 | 6.200 | 3,522,496 |
| 2023-11-09 | 6.130 | 6.400 | 6.100 | 6.260 | 6.260 | 8,349,212 |
| 2023-11-08 | 6.290 | 6.390 | 6.130 | 6.130 | 6.130 | 3,834,583 |
| 2023-11-07 | 6.230 | 6.430 | 6.230 | 6.290 | 6.290 | 7,945,993 |
| 2023-11-06 | 6.140 | 6.330 | 6.080 | 6.230 | 6.230 | 4,933,658 |
| 2023-11-05 | 6.040 | 6.270 | 6.040 | 6.140 | 6.140 | 2,373,857 |
| 2023-11-02 | 5.900 | 6.160 | 5.900 | 6.040 | 6.040 | 2,732,037 |
| 2023-11-01 | 5.910 | 6.080 | 5.800 | 5.900 | 5.900 | 4,961,782 |
| 2023-10-31 | 6.230 | 6.250 | 5.910 | 5.910 | 5.910 | 4,177,541 |
| 2023-10-30 | 6.440 | 6.550 | 6.190 | 6.230 | 6.230 | 6,609,753 |
| 2023-10-29 | 5.980 | 6.610 | 5.930 | 6.440 | 6.440 | 17,261,871 |
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.