GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6.790 | 6.800 | 6.300 | 6.390 | 6.390 | 4,395,603 |
| 2023-08-01 | 6.700 | 6.800 | 6.680 | 6.790 | 6.790 | 3,283,982 |
| 2023-07-31 | 6.490 | 6.700 | 6.480 | 6.700 | 6.700 | 2,703,604 |
| 2023-07-30 | 6.360 | 6.660 | 6.360 | 6.490 | 6.490 | 2,537,564 |
| 2023-07-27 | 6.430 | 6.500 | 6.330 | 6.360 | 6.360 | 417,417 |
| 2023-07-26 | 6.430 | 6.490 | 6.360 | 6.430 | 6.430 | 679,438 |
| 2023-07-25 | 6.490 | 6.550 | 6.420 | 6.430 | 6.430 | 1,009,066 |
| 2023-07-24 | 6.500 | 6.620 | 6.480 | 6.490 | 6.490 | 1,841,017 |
| 2023-07-19 | 6.540 | 6.640 | 6.460 | 6.500 | 6.500 | 2,771,956 |
| 2023-07-18 | 6.430 | 6.670 | 6.430 | 6.540 | 6.540 | 6,421,906 |
| 2023-07-17 | 6.260 | 6.490 | 6.210 | 6.430 | 6.430 | 2,111,706 |
| 2023-07-16 | 6.320 | 6.400 | 6.190 | 6.260 | 6.260 | 1,230,109 |
| 2023-07-13 | 6.120 | 6.410 | 6.120 | 6.320 | 6.320 | 2,437,843 |
| 2023-07-12 | 6.160 | 6.250 | 6.100 | 6.120 | 6.120 | 802,680 |
| 2023-07-11 | 6.150 | 6.290 | 6.120 | 6.160 | 6.160 | 1,878,592 |
| 2023-07-10 | 5.960 | 6.160 | 5.900 | 6.150 | 6.150 | 1,732,710 |
| 2023-07-09 | 6.340 | 6.390 | 5.960 | 5.960 | 5.960 | 1,341,566 |
| 2023-07-06 | 6.270 | 6.530 | 6.270 | 6.340 | 6.340 | 2,071,685 |
| 2023-07-05 | 6.360 | 6.480 | 6.200 | 6.270 | 6.270 | 2,842,920 |
| 2023-07-04 | 6.480 | 6.650 | 6.330 | 6.360 | 6.360 | 4,061,057 |
| 2023-06-26 | 6.370 | 6.530 | 6.370 | 6.480 | 6.480 | 2,035,411 |
| 2023-06-25 | 6.620 | 6.700 | 6.370 | 6.370 | 6.370 | 3,756,253 |
| 2023-06-22 | 6.410 | 6.790 | 6.300 | 6.620 | 6.620 | 11,874,232 |
| 2023-06-21 | 6.350 | 6.550 | 6.350 | 6.410 | 6.410 | 7,050,191 |
| 2023-06-20 | 6.070 | 6.500 | 6.070 | 6.350 | 6.350 | 19,092,830 |
| 2023-06-19 | 6.000 | 6.270 | 5.980 | 6.070 | 6.070 | 13,446,029 |
| 2023-06-18 | 5.970 | 6.090 | 5.970 | 6.000 | 6.000 | 2,803,302 |
| 2023-06-15 | 5.950 | 6.120 | 5.880 | 5.970 | 5.970 | 6,966,824 |
| 2023-06-14 | 6.110 | 6.190 | 5.860 | 5.950 | 5.950 | 10,975,503 |
| 2023-06-13 | 5.740 | 6.240 | 5.720 | 6.110 | 6.110 | 31,490,815 |
| 2023-06-12 | 5.610 | 5.800 | 5.610 | 5.740 | 5.740 | 8,858,545 |
| 2023-06-11 | 5.360 | 5.650 | 5.360 | 5.610 | 5.610 | 7,562,177 |
| 2023-06-08 | 5.320 | 5.440 | 5.300 | 5.360 | 5.360 | 2,026,576 |
| 2023-06-07 | 5.390 | 5.510 | 5.310 | 5.320 | 5.320 | 2,883,617 |
| 2023-06-06 | 5.410 | 5.480 | 5.380 | 5.390 | 5.390 | 2,111,520 |
| 2023-06-05 | 5.530 | 5.570 | 5.410 | 5.410 | 5.410 | 2,710,178 |
| 2023-06-04 | 5.590 | 5.700 | 5.500 | 5.530 | 5.530 | 4,218,502 |
| 2023-06-01 | 5.600 | 5.650 | 5.560 | 5.590 | 5.590 | 1,530,012 |
| 2023-05-31 | 5.700 | 5.810 | 5.560 | 5.600 | 5.600 | 4,646,779 |
| 2023-05-30 | 5.630 | 5.780 | 5.610 | 5.700 | 5.700 | 6,302,068 |
| 2023-05-29 | 5.610 | 5.680 | 5.590 | 5.630 | 5.630 | 4,275,203 |
| 2023-05-28 | 5.450 | 5.700 | 5.450 | 5.610 | 5.610 | 12,645,384 |
| 2023-05-25 | 5.500 | 5.570 | 5.430 | 5.450 | 5.450 | 2,176,903 |
| 2023-05-24 | 5.420 | 5.570 | 5.420 | 5.500 | 5.500 | 3,131,014 |
| 2023-05-23 | 5.360 | 5.440 | 5.340 | 5.420 | 5.420 | 2,416,011 |
| 2023-05-22 | 5.350 | 5.530 | 5.350 | 5.360 | 5.360 | 5,282,386 |
| 2023-05-21 | 5.380 | 5.440 | 5.340 | 5.350 | 5.350 | 2,428,380 |
| 2023-05-18 | 5.320 | 5.410 | 5.250 | 5.380 | 5.380 | 3,288,269 |
| 2023-05-17 | 5.560 | 5.630 | 5.310 | 5.320 | 5.320 | 10,004,913 |
| 2023-05-16 | 5.720 | 5.740 | 5.480 | 5.560 | 5.560 | 12,073,358 |
| 2023-05-15 | 5.890 | 5.950 | 5.720 | 5.720 | 5.720 | 3,629,102 |
| 2023-05-14 | 5.860 | 5.920 | 5.820 | 5.890 | 5.890 | 2,695,688 |
| 2023-05-11 | 5.990 | 6.080 | 5.800 | 5.860 | 5.860 | 7,202,646 |
| 2023-05-10 | 5.850 | 6.000 | 5.700 | 5.990 | 5.990 | 8,006,955 |
| 2023-05-09 | 5.950 | 6.140 | 5.850 | 5.850 | 5.850 | 9,512,315 |
| 2023-05-08 | 5.770 | 5.950 | 5.770 | 5.950 | 5.950 | 4,719,452 |
| 2023-05-07 | 5.810 | 5.860 | 5.680 | 5.770 | 5.770 | 3,868,050 |
| 2023-05-03 | 5.840 | 5.960 | 5.750 | 5.810 | 5.810 | 4,907,041 |
| 2023-05-02 | 5.920 | 5.970 | 5.800 | 5.840 | 5.840 | 6,108,518 |
| 2023-04-30 | 5.980 | 6.270 | 5.980 | 6.130 | 6.130 | 19,032,667 |
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.