GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 3.800 | 4.140 | 3.800 | 3.940 | 3.940 | 10,810,818 |
| 2022-10-27 | 3.560 | 3.990 | 3.560 | 3.800 | 3.800 | 12,705,076 |
| 2022-10-26 | 3.430 | 3.600 | 3.430 | 3.560 | 3.560 | 5,102,382 |
| 2022-10-25 | 3.410 | 3.500 | 3.380 | 3.430 | 3.430 | 2,183,071 |
| 2022-10-24 | 3.500 | 3.520 | 3.390 | 3.410 | 3.410 | 1,553,030 |
| 2022-10-23 | 3.430 | 3.540 | 3.430 | 3.500 | 3.500 | 2,489,719 |
| 2022-10-20 | 3.380 | 3.470 | 3.350 | 3.430 | 3.430 | 1,793,859 |
| 2022-10-19 | 3.460 | 3.480 | 3.350 | 3.380 | 3.380 | 1,392,397 |
| 2022-10-18 | 3.420 | 3.540 | 3.420 | 3.460 | 3.460 | 5,743,701 |
| 2022-10-17 | 3.270 | 3.430 | 3.270 | 3.420 | 3.420 | 3,602,570 |
| 2022-10-16 | 3.200 | 3.320 | 3.190 | 3.270 | 3.270 | 4,008,344 |
| 2022-10-13 | 3.280 | 3.310 | 3.140 | 3.200 | 3.200 | 5,025,483 |
| 2022-10-12 | 3.360 | 3.380 | 3.250 | 3.280 | 3.280 | 2,313,816 |
| 2022-10-11 | 3.400 | 3.440 | 3.340 | 3.360 | 3.360 | 3,724,162 |
| 2022-10-10 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 1,552,657 |
| 2022-10-09 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 1,222,919 |
| 2022-10-05 | 3.450 | 3.530 | 3.420 | 3.430 | 3.430 | 2,985,860 |
| 2022-10-04 | 3.330 | 3.480 | 3.330 | 3.450 | 3.450 | 3,277,196 |
| 2022-10-03 | 3.350 | 3.390 | 3.300 | 3.330 | 3.330 | 1,867,510 |
| 2022-10-02 | 3.450 | 3.500 | 3.330 | 3.350 | 3.350 | 4,097,525 |
| 2022-09-29 | 3.440 | 3.560 | 3.430 | 3.450 | 3.450 | 6,902,751 |
| 2022-09-28 | 3.390 | 3.580 | 3.390 | 3.440 | 3.440 | 9,783,424 |
| 2022-09-27 | 3.300 | 3.450 | 3.300 | 3.390 | 3.390 | 4,088,610 |
| 2022-09-26 | 3.280 | 3.370 | 3.280 | 3.300 | 3.300 | 4,801,799 |
| 2022-09-25 | 3.390 | 3.420 | 3.260 | 3.280 | 3.280 | 3,302,587 |
| 2022-09-22 | 3.540 | 3.540 | 3.370 | 3.390 | 3.390 | 5,704,603 |
| 2022-09-21 | 3.550 | 3.590 | 3.500 | 3.540 | 3.540 | 4,214,628 |
| 2022-09-20 | 3.430 | 3.550 | 3.370 | 3.550 | 3.550 | 3,295,934 |
| 2022-09-19 | 3.340 | 3.460 | 3.240 | 3.430 | 3.430 | 2,802,723 |
| 2022-09-18 | 3.660 | 3.670 | 3.260 | 3.340 | 3.340 | 6,502,235 |
| 2022-09-15 | 3.700 | 3.740 | 3.650 | 3.660 | 3.660 | 2,641,179 |
| 2022-09-14 | 3.780 | 3.780 | 3.650 | 3.700 | 3.700 | 6,552,462 |
| 2022-09-13 | 3.840 | 3.880 | 3.760 | 3.780 | 3.780 | 2,740,868 |
| 2022-09-12 | 3.850 | 3.930 | 3.830 | 3.840 | 3.840 | 3,772,012 |
| 2022-09-11 | 3.850 | 3.930 | 3.840 | 3.850 | 3.850 | 3,753,878 |
| 2022-09-08 | 3.890 | 4.020 | 3.830 | 3.850 | 3.850 | 8,289,820 |
| 2022-09-07 | 3.850 | 4.170 | 3.850 | 3.890 | 3.890 | 25,978,634 |
| 2022-09-06 | 3.740 | 3.940 | 3.740 | 3.850 | 3.850 | 7,690,814 |
| 2022-09-05 | 3.760 | 3.840 | 3.710 | 3.740 | 3.740 | 5,032,408 |
| 2022-09-04 | 3.660 | 3.790 | 3.580 | 3.760 | 3.760 | 3,939,949 |
| 2022-09-01 | 3.670 | 3.780 | 3.600 | 3.660 | 3.660 | 5,564,744 |
| 2022-08-31 | 3.770 | 3.850 | 3.650 | 3.670 | 3.670 | 8,079,499 |
| 2022-08-30 | 3.550 | 3.910 | 3.530 | 3.770 | 3.770 | 17,671,028 |
| 2022-08-29 | 3.590 | 3.690 | 3.510 | 3.550 | 3.550 | 5,408,151 |
| 2022-08-28 | 3.590 | 3.710 | 3.530 | 3.590 | 3.590 | 7,966,400 |
| 2022-08-25 | 3.280 | 3.650 | 3.280 | 3.590 | 3.590 | 27,415,108 |
| 2022-08-24 | 3.240 | 3.390 | 3.200 | 3.280 | 3.280 | 9,616,598 |
| 2022-08-23 | 3.380 | 3.410 | 3.220 | 3.240 | 3.240 | 10,161,808 |
| 2022-08-22 | 3.420 | 3.540 | 3.360 | 3.380 | 3.380 | 11,248,865 |
| 2022-08-21 | 3.330 | 3.450 | 3.330 | 3.420 | 3.420 | 9,649,398 |
| 2022-08-18 | 3.370 | 3.470 | 3.310 | 3.330 | 3.330 | 13,535,092 |
| 2022-08-17 | 3.190 | 3.430 | 3.190 | 3.370 | 3.370 | 15,853,611 |
| 2022-08-16 | 3.210 | 3.310 | 3.170 | 3.190 | 3.190 | 5,798,391 |
| 2022-08-15 | 3.180 | 3.290 | 3.160 | 3.210 | 3.210 | 8,293,337 |
| 2022-08-14 | 3.210 | 3.300 | 3.160 | 3.180 | 3.180 | 4,340,391 |
| 2022-08-11 | 3.110 | 3.320 | 3.110 | 3.210 | 3.210 | 11,818,118 |
| 2022-08-10 | 3.110 | 3.170 | 3.060 | 3.110 | 3.110 | 4,699,511 |
| 2022-08-09 | 3.120 | 3.300 | 3.100 | 3.110 | 3.110 | 12,011,842 |
| 2022-08-08 | 3.170 | 3.230 | 3.100 | 3.120 | 3.120 | 8,275,811 |
| 2022-08-07 | 3.100 | 3.250 | 3.100 | 3.170 | 3.170 | 15,502,910 |
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.