GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.790 | 6.000 | 5.790 | 5.980 | 5.980 | 14,586,199 |
| 2023-04-26 | 5.610 | 5.790 | 5.500 | 5.790 | 5.790 | 16,620,052 |
| 2023-04-19 | 5.350 | 5.680 | 5.350 | 5.610 | 5.610 | 16,426,361 |
| 2023-04-18 | 5.350 | 5.420 | 5.330 | 5.350 | 5.350 | 3,019,684 |
| 2023-04-13 | 5.330 | 5.410 | 5.310 | 5.350 | 5.350 | 3,405,208 |
| 2023-04-12 | 5.360 | 5.450 | 5.330 | 5.330 | 5.330 | 3,670,601 |
| 2023-04-11 | 5.290 | 5.410 | 5.290 | 5.360 | 5.360 | 3,841,868 |
| 2023-04-10 | 5.200 | 5.370 | 5.200 | 5.290 | 5.290 | 5,792,549 |
| 2023-04-09 | 5.360 | 5.400 | 5.160 | 5.200 | 5.200 | 4,855,041 |
| 2023-04-06 | 5.450 | 5.540 | 5.330 | 5.360 | 5.360 | 6,524,255 |
| 2023-04-05 | 5.290 | 5.480 | 5.290 | 5.450 | 5.450 | 12,630,382 |
| 2023-04-04 | 5.250 | 5.370 | 5.150 | 5.290 | 5.290 | 6,149,240 |
| 2023-04-03 | 4.800 | 5.340 | 4.800 | 5.250 | 5.250 | 18,499,314 |
| 2023-04-02 | 4.720 | 4.860 | 4.710 | 4.800 | 4.800 | 2,127,715 |
| 2023-03-30 | 4.800 | 4.890 | 4.700 | 4.720 | 4.720 | 3,979,189 |
| 2023-03-29 | 4.690 | 4.880 | 4.690 | 4.800 | 4.800 | 8,842,203 |
| 2023-03-28 | 4.720 | 4.770 | 4.610 | 4.690 | 4.690 | 2,834,828 |
| 2023-03-27 | 4.940 | 4.940 | 4.700 | 4.720 | 4.720 | 7,593,337 |
| 2023-03-26 | 4.790 | 4.960 | 4.790 | 4.940 | 4.940 | 3,244,256 |
| 2023-03-23 | 4.700 | 4.810 | 4.590 | 4.790 | 4.790 | 5,010,775 |
| 2023-03-22 | 4.690 | 4.750 | 4.500 | 4.700 | 4.700 | 7,515,005 |
| 2023-03-21 | 4.470 | 4.690 | 4.460 | 4.690 | 4.690 | 4,564,904 |
| 2023-03-20 | 4.340 | 4.580 | 4.300 | 4.470 | 4.470 | 7,015,515 |
| 2023-03-19 | 4.320 | 4.370 | 4.150 | 4.340 | 4.340 | 3,849,202 |
| 2023-03-16 | 4.130 | 4.400 | 4.000 | 4.320 | 4.320 | 5,230,010 |
| 2023-03-15 | 4.600 | 4.800 | 3.970 | 4.130 | 4.130 | 8,794,161 |
| 2023-03-14 | 4.530 | 4.740 | 4.490 | 4.600 | 4.600 | 5,538,545 |
| 2023-03-13 | 4.810 | 4.980 | 4.450 | 4.530 | 4.530 | 5,469,392 |
| 2023-03-12 | 5.210 | 5.210 | 4.810 | 4.810 | 4.810 | 6,226,697 |
| 2023-03-09 | 5.070 | 5.250 | 5.070 | 5.210 | 5.210 | 4,563,696 |
| 2023-03-08 | 5.120 | 5.190 | 5.030 | 5.070 | 5.070 | 3,349,022 |
| 2023-03-07 | 5.350 | 5.400 | 5.060 | 5.120 | 5.120 | 4,539,043 |
| 2023-03-06 | 5.360 | 5.440 | 5.340 | 5.350 | 5.350 | 2,766,257 |
| 2023-03-05 | 5.460 | 5.520 | 5.360 | 5.360 | 5.360 | 5,989,480 |
| 2023-03-02 | 5.440 | 5.570 | 5.440 | 5.460 | 5.460 | 4,729,042 |
| 2023-03-01 | 5.450 | 5.540 | 5.420 | 5.440 | 5.440 | 3,807,330 |
| 2023-02-28 | 5.430 | 5.550 | 5.380 | 5.450 | 5.450 | 11,598,158 |
| 2023-02-27 | 5.240 | 5.660 | 5.240 | 5.430 | 5.430 | 20,322,246 |
| 2023-02-26 | 5.180 | 5.400 | 5.110 | 5.240 | 5.240 | 2,522,141 |
| 2023-02-23 | 5.060 | 5.210 | 5.010 | 5.180 | 5.180 | 4,176,061 |
| 2023-02-22 | 5.320 | 5.400 | 5.010 | 5.060 | 5.060 | 4,908,746 |
| 2023-02-21 | 5.190 | 5.380 | 5.130 | 5.320 | 5.320 | 1,781,821 |
| 2023-02-20 | 5.440 | 5.450 | 5.160 | 5.190 | 5.190 | 3,880,447 |
| 2023-02-19 | 5.510 | 5.580 | 5.400 | 5.440 | 5.440 | 880,365 |
| 2023-02-16 | 5.470 | 5.640 | 5.450 | 5.510 | 5.510 | 5,460,585 |
| 2023-02-15 | 5.450 | 5.600 | 5.450 | 5.470 | 5.470 | 11,435,113 |
| 2023-02-14 | 5.220 | 5.510 | 5.220 | 5.450 | 5.450 | 8,173,520 |
| 2023-02-13 | 5.230 | 5.360 | 5.190 | 5.220 | 5.220 | 2,193,083 |
| 2023-02-12 | 5.320 | 5.420 | 5.190 | 5.230 | 5.230 | 4,025,204 |
| 2023-02-09 | 5.060 | 5.350 | 5.060 | 5.320 | 5.320 | 7,094,199 |
| 2023-02-08 | 5.120 | 5.170 | 4.960 | 5.060 | 5.060 | 4,262,163 |
| 2023-02-07 | 4.990 | 5.220 | 4.990 | 5.120 | 5.120 | 8,602,067 |
| 2023-02-06 | 5.000 | 5.170 | 4.860 | 4.990 | 4.990 | 6,086,305 |
| 2023-02-05 | 4.580 | 5.000 | 4.390 | 5.000 | 5.000 | 6,556,702 |
| 2023-02-02 | 4.900 | 5.000 | 4.500 | 4.580 | 4.580 | 5,398,798 |
| 2023-02-01 | 5.120 | 5.210 | 4.870 | 4.900 | 4.900 | 7,640,809 |
| 2023-01-31 | 5.310 | 5.340 | 5.110 | 5.120 | 5.120 | 2,701,778 |
| 2023-01-30 | 5.510 | 5.600 | 5.230 | 5.310 | 5.310 | 5,279,768 |
| 2023-01-29 | 5.500 | 5.590 | 5.490 | 5.510 | 5.510 | 4,734,986 |
| 2023-01-25 | 5.400 | 5.570 | 5.400 | 5.500 | 5.500 | 7,335,724 |
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.