GB Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	5.980	6.610	5.930	6.440	6.440	17,261,871
2023-10-26	5.960	6.090	5.890	5.980	5.980	4,156,727
2023-10-25	5.830	6.050	5.820	5.960	5.960	6,351,985
2023-10-24	5.880	6.060	5.720	5.830	5.830	10,138,610
2023-10-23	5.630	5.880	5.630	5.880	5.880	7,347,058
2023-10-22	5.560	5.650	5.490	5.630	5.630	2,021,320
2023-10-19	5.560	5.700	5.540	5.560	5.560	2,973,405
2023-10-18	5.640	5.750	5.560	5.560	5.560	4,196,696
2023-10-17	5.470	5.700	5.370	5.640	5.640	7,395,132
2023-10-16	5.310	5.510	5.310	5.470	5.470	2,009,592
2023-10-15	5.370	5.460	5.300	5.310	5.310	3,147,678
2023-10-12	5.480	5.550	5.360	5.370	5.370	4,378,003
2023-10-11	5.530	5.620	5.420	5.480	5.480	991,041
2023-10-10	5.330	5.570	5.330	5.530	5.530	1,335,578
2023-10-09	5.400	5.450	5.230	5.330	5.330	1,081,798
2023-10-08	5.580	5.630	4.600	5.400	5.400	2,281,679
2023-10-04	5.590	5.650	5.530	5.580	5.580	1,365,607
2023-10-03	5.550	5.740	5.550	5.590	5.590	2,347,213
2023-10-02	5.450	5.730	5.380	5.550	5.550	4,495,800
2023-10-01	5.540	5.570	5.440	5.450	5.450	1,138,870
2023-09-27	5.650	5.700	5.460	5.540	5.540	2,007,413
2023-09-26	5.670	5.800	5.640	5.650	5.650	1,765,222
2023-09-25	5.610	5.770	5.610	5.670	5.670	4,722,213
2023-09-24	5.900	6.000	5.580	5.610	5.610	8,198,221
2023-09-21	5.810	6.100	5.760	5.900	5.900	7,987,977
2023-09-20	6.100	6.190	5.750	5.810	5.810	7,083,184
2023-09-19	6.250	6.290	6.090	6.100	6.100	1,805,775
2023-09-18	6.270	6.310	6.250	6.250	6.250	949,602
2023-09-17	6.290	6.400	6.220	6.270	6.270	3,616,457
2023-09-14	6.200	6.380	6.200	6.290	6.290	6,053,851
2023-09-13	6.100	6.220	6.100	6.200	6.200	1,376,517
2023-09-12	6.170	6.200	6.090	6.100	6.100	635,747
2023-09-11	6.180	6.250	6.140	6.170	6.170	2,138,811
2023-09-10	6.130	6.260	6.100	6.180	6.180	1,914,892
2023-09-07	6.100	6.150	6.050	6.130	6.130	1,192,694
2023-09-06	6.070	6.180	6.060	6.100	6.100	1,677,200
2023-09-05	6.070	6.160	6.040	6.070	6.070	5,007,708
2023-09-04	6.190	6.250	6.000	6.070	6.070	3,952,080
2023-09-03	6.240	6.330	6.180	6.190	6.190	1,515,278
2023-08-31	6.340	6.380	6.200	6.240	6.240	2,384,446
2023-08-30	6.430	6.490	6.280	6.340	6.340	1,769,446
2023-08-29	6.200	6.540	6.200	6.430	6.430	6,371,985
2023-08-28	6.380	6.450	6.110	6.200	6.200	4,056,488
2023-08-27	6.410	6.490	6.310	6.380	6.380	814,499
2023-08-24	6.300	6.450	6.250	6.410	6.410	1,301,850
2023-08-23	6.450	6.550	6.280	6.300	6.300	1,100,772
2023-08-22	6.480	6.580	6.430	6.450	6.450	598,087
2023-08-21	6.470	6.620	6.450	6.480	6.480	922,213
2023-08-20	6.410	6.590	6.410	6.470	6.470	636,001
2023-08-17	6.450	6.530	6.350	6.410	6.410	1,177,805
2023-08-16	6.500	6.680	6.450	6.450	6.450	2,087,332
2023-08-15	6.600	6.700	6.470	6.500	6.500	1,389,356
2023-08-14	6.750	6.850	6.510	6.600	6.600	866,834
2023-08-13	6.720	6.830	6.720	6.750	6.750	1,056,535
2023-08-10	6.800	6.860	6.670	6.720	6.720	1,530,559
2023-08-09	6.750	7.030	6.680	6.800	6.800	7,030,190
2023-08-08	6.590	6.840	6.570	6.750	6.750	8,056,449
2023-08-07	6.600	6.700	6.520	6.590	6.590	1,941,703
2023-08-06	6.400	6.620	6.400	6.600	6.600	1,399,898
2023-08-03	6.390	6.500	6.330	6.370	6.370	1,900,381

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.