GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 5.400 | 5.500 | 5.320 | 5.400 | 5.400 | 5,820,842 |
| 2023-01-23 | 5.490 | 5.560 | 5.300 | 5.400 | 5.400 | 1,796,783 |
| 2023-01-22 | 5.470 | 5.600 | 5.470 | 5.490 | 5.490 | 4,779,993 |
| 2023-01-19 | 5.490 | 5.620 | 5.450 | 5.470 | 5.470 | 3,897,897 |
| 2023-01-18 | 5.730 | 5.790 | 5.470 | 5.490 | 5.490 | 5,350,880 |
| 2023-01-17 | 5.500 | 5.790 | 5.500 | 5.730 | 5.730 | 8,219,967 |
| 2023-01-16 | 5.370 | 5.580 | 5.370 | 5.500 | 5.500 | 5,226,028 |
| 2023-01-15 | 5.380 | 5.480 | 5.330 | 5.370 | 5.370 | 3,241,195 |
| 2023-01-12 | 5.410 | 5.630 | 5.290 | 5.380 | 5.380 | 3,005,465 |
| 2023-01-11 | 5.490 | 5.800 | 5.350 | 5.410 | 5.410 | 6,074,275 |
| 2023-01-10 | 5.800 | 5.850 | 5.480 | 5.490 | 5.490 | 7,514,978 |
| 2023-01-09 | 5.980 | 6.120 | 5.720 | 5.800 | 5.800 | 10,549,895 |
| 2023-01-05 | 5.750 | 6.040 | 5.750 | 5.980 | 5.980 | 13,621,017 |
| 2023-01-04 | 5.670 | 5.830 | 5.150 | 5.750 | 5.750 | 9,976,525 |
| 2023-01-03 | 5.580 | 5.750 | 5.580 | 5.670 | 5.670 | 3,556,477 |
| 2023-01-02 | 5.360 | 5.630 | 5.360 | 5.580 | 5.580 | 3,501,656 |
| 2022-12-29 | 5.380 | 5.490 | 5.340 | 5.360 | 5.360 | 2,257,988 |
| 2022-12-28 | 5.390 | 5.450 | 5.360 | 5.380 | 5.380 | 1,140,764 |
| 2022-12-27 | 5.440 | 5.520 | 5.370 | 5.390 | 5.390 | 2,801,236 |
| 2022-12-26 | 5.090 | 5.480 | 5.090 | 5.440 | 5.440 | 5,054,766 |
| 2022-12-25 | 5.310 | 5.310 | 5.010 | 5.090 | 5.090 | 4,576,196 |
| 2022-12-22 | 5.500 | 5.590 | 5.270 | 5.310 | 5.310 | 3,337,259 |
| 2022-12-21 | 5.520 | 5.620 | 5.390 | 5.500 | 5.500 | 5,791,965 |
| 2022-12-20 | 5.490 | 5.670 | 5.490 | 5.520 | 5.520 | 7,692,116 |
| 2022-12-19 | 5.300 | 5.600 | 5.300 | 5.490 | 5.490 | 8,574,116 |
| 2022-12-18 | 5.430 | 5.510 | 5.300 | 5.300 | 5.300 | 4,467,945 |
| 2022-12-15 | 5.610 | 5.820 | 5.370 | 5.430 | 5.430 | 9,532,745 |
| 2022-12-14 | 5.120 | 5.750 | 5.120 | 5.610 | 5.610 | 17,609,831 |
| 2022-12-13 | 4.960 | 5.200 | 4.960 | 5.120 | 5.120 | 8,150,928 |
| 2022-12-12 | 5.080 | 5.150 | 4.810 | 4.960 | 4.960 | 10,343,003 |
| 2022-12-11 | 4.960 | 5.360 | 4.960 | 5.080 | 5.080 | 9,320,160 |
| 2022-12-08 | 5.000 | 5.180 | 4.930 | 4.960 | 4.960 | 15,533,310 |
| 2022-12-07 | 5.010 | 5.220 | 5.000 | 5.000 | 5.000 | 11,033,730 |
| 2022-12-06 | 5.040 | 5.090 | 4.890 | 5.010 | 5.010 | 9,515,174 |
| 2022-12-05 | 4.810 | 5.170 | 4.810 | 5.040 | 5.040 | 14,490,789 |
| 2022-12-04 | 4.750 | 4.910 | 4.720 | 4.810 | 4.810 | 9,760,236 |
| 2022-12-01 | 4.640 | 4.900 | 4.640 | 4.750 | 4.750 | 7,605,614 |
| 2022-11-30 | 4.720 | 4.780 | 4.630 | 4.640 | 4.640 | 2,851,429 |
| 2022-11-29 | 4.670 | 4.790 | 4.550 | 4.720 | 4.720 | 3,656,260 |
| 2022-11-28 | 4.750 | 4.800 | 4.630 | 4.670 | 4.670 | 5,428,071 |
| 2022-11-27 | 4.790 | 4.940 | 4.740 | 4.750 | 4.750 | 8,205,712 |
| 2022-11-24 | 4.480 | 4.830 | 4.480 | 4.790 | 4.790 | 17,817,586 |
| 2022-11-23 | 4.340 | 4.580 | 4.340 | 4.480 | 4.480 | 13,751,655 |
| 2022-11-22 | 4.220 | 4.370 | 4.120 | 4.340 | 4.340 | 24,286,175 |
| 2022-11-21 | 4.310 | 4.400 | 4.220 | 4.220 | 4.220 | 10,689,456 |
| 2022-11-20 | 4.300 | 4.400 | 4.280 | 4.310 | 4.310 | 10,074,559 |
| 2022-11-17 | 4.360 | 4.430 | 4.290 | 4.300 | 4.300 | 5,772,749 |
| 2022-11-16 | 4.320 | 4.480 | 4.310 | 4.360 | 4.360 | 7,393,788 |
| 2022-11-15 | 4.320 | 4.440 | 4.280 | 4.320 | 4.320 | 5,721,884 |
| 2022-11-14 | 4.440 | 4.480 | 4.270 | 4.320 | 4.320 | 8,489,239 |
| 2022-11-13 | 4.440 | 4.580 | 4.430 | 4.440 | 4.440 | 4,532,862 |
| 2022-11-10 | 4.250 | 4.590 | 4.160 | 4.440 | 4.440 | 8,268,880 |
| 2022-11-09 | 4.330 | 4.330 | 4.050 | 4.250 | 4.250 | 12,847,438 |
| 2022-11-08 | 4.440 | 4.550 | 4.300 | 4.330 | 4.330 | 9,854,211 |
| 2022-11-07 | 4.220 | 4.480 | 4.210 | 4.440 | 4.440 | 6,900,840 |
| 2022-11-06 | 4.000 | 4.260 | 4.000 | 4.220 | 4.220 | 4,635,177 |
| 2022-11-03 | 4.060 | 4.150 | 3.960 | 4.000 | 4.000 | 5,763,904 |
| 2022-11-02 | 4.240 | 4.240 | 4.030 | 4.060 | 4.060 | 4,610,790 |
| 2022-11-01 | 4.200 | 4.310 | 4.090 | 4.240 | 4.240 | 10,011,024 |
| 2022-10-31 | 3.940 | 4.200 | 3.820 | 4.200 | 4.200 | 10,289,508 |
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.