GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 2.930 | 3.120 | 2.930 | 3.100 | 3.100 | 17,875,969 |
| 2022-08-03 | 2.900 | 2.980 | 2.880 | 2.930 | 2.930 | 9,140,141 |
| 2022-08-02 | 2.900 | 2.970 | 2.870 | 2.900 | 2.900 | 8,518,370 |
| 2022-08-01 | 2.830 | 3.000 | 2.800 | 2.900 | 2.900 | 19,825,541 |
| 2022-07-31 | 2.890 | 2.950 | 2.830 | 2.830 | 2.830 | 8,453,128 |
| 2022-07-28 | 2.900 | 2.960 | 2.830 | 2.890 | 2.890 | 5,471,835 |
| 2022-07-27 | 3.010 | 3.070 | 2.900 | 2.900 | 2.900 | 5,562,716 |
| 2022-07-26 | 2.930 | 3.030 | 2.930 | 3.010 | 3.010 | 5,245,527 |
| 2022-07-25 | 3.030 | 3.060 | 2.900 | 2.930 | 2.930 | 5,592,819 |
| 2022-07-24 | 2.950 | 3.140 | 2.950 | 3.030 | 3.030 | 6,824,439 |
| 2022-07-21 | 2.830 | 2.980 | 2.830 | 2.950 | 2.950 | 4,280,325 |
| 2022-07-20 | 2.820 | 2.980 | 2.810 | 2.830 | 2.830 | 4,084,977 |
| 2022-07-19 | 2.700 | 2.840 | 2.700 | 2.820 | 2.820 | 2,995,980 |
| 2022-07-18 | 2.570 | 2.810 | 2.570 | 2.700 | 2.700 | 5,217,660 |
| 2022-07-17 | 2.620 | 2.670 | 2.560 | 2.570 | 2.570 | 360,513 |
| 2022-07-07 | 2.650 | 2.700 | 2.580 | 2.620 | 2.620 | 4,096,798 |
| 2022-07-06 | 2.410 | 2.700 | 2.410 | 2.650 | 2.650 | 6,112,857 |
| 2022-07-05 | 2.400 | 2.610 | 2.400 | 2.410 | 2.410 | 3,024,920 |
| 2022-07-04 | 2.480 | 2.520 | 2.330 | 2.400 | 2.400 | 1,573,812 |
| 2022-07-03 | 2.670 | 2.670 | 2.450 | 2.480 | 2.480 | 1,731,849 |
| 2022-06-29 | 2.550 | 2.720 | 2.510 | 2.670 | 2.670 | 3,008,771 |
| 2022-06-28 | 2.420 | 2.620 | 2.260 | 2.550 | 2.550 | 4,123,446 |
| 2022-06-27 | 2.720 | 2.780 | 2.370 | 2.420 | 2.420 | 7,454,950 |
| 2022-06-26 | 2.910 | 2.980 | 2.700 | 2.720 | 2.720 | 2,906,086 |
| 2022-06-23 | 2.990 | 2.990 | 2.900 | 2.910 | 2.910 | 468,159 |
| 2022-06-22 | 2.970 | 3.000 | 2.940 | 2.990 | 2.990 | 571,892 |
| 2022-06-21 | 2.950 | 3.040 | 2.950 | 2.970 | 2.970 | 535,077 |
| 2022-06-20 | 3.000 | 3.080 | 2.930 | 2.950 | 2.950 | 1,128,081 |
| 2022-06-19 | 3.140 | 3.150 | 2.980 | 3.000 | 3.000 | 1,434,108 |
| 2022-06-16 | 3.080 | 3.160 | 3.060 | 3.140 | 3.140 | 1,349,144 |
| 2022-06-15 | 3.070 | 3.160 | 3.060 | 3.080 | 3.080 | 1,147,217 |
| 2022-06-14 | 3.040 | 3.120 | 3.020 | 3.070 | 3.070 | 682,122 |
| 2022-06-13 | 3.250 | 3.250 | 3.040 | 3.040 | 3.040 | 3,117,932 |
| 2022-06-12 | 3.320 | 3.330 | 3.230 | 3.250 | 3.250 | 613,408 |
| 2022-06-09 | 3.240 | 3.360 | 3.210 | 3.320 | 3.320 | 1,905,683 |
| 2022-06-08 | 3.200 | 3.300 | 3.200 | 3.240 | 3.240 | 1,477,316 |
| 2022-06-07 | 2.950 | 3.230 | 2.950 | 3.200 | 3.200 | 5,277,149 |
| 2022-06-06 | 2.900 | 3.040 | 2.900 | 2.950 | 2.950 | 1,745,947 |
| 2022-06-05 | 2.910 | 2.970 | 2.860 | 2.900 | 2.900 | 620,819 |
| 2022-06-02 | 2.890 | 2.940 | 2.840 | 2.910 | 2.910 | 624,879 |
| 2022-06-01 | 3.000 | 3.030 | 2.850 | 2.890 | 2.890 | 474,788 |
| 2022-05-31 | 2.980 | 3.070 | 2.980 | 3.000 | 3.000 | 904,641 |
| 2022-05-30 | 2.950 | 3.070 | 2.920 | 2.980 | 2.980 | 1,531,676 |
| 2022-05-29 | 2.750 | 2.960 | 2.620 | 2.950 | 2.950 | 3,862,387 |
| 2022-05-26 | 3.000 | 3.020 | 2.730 | 2.750 | 2.750 | 7,928,589 |
| 2022-05-25 | 3.360 | 3.360 | 2.970 | 3.000 | 3.000 | 8,584,536 |
| 2022-05-24 | 3.530 | 3.600 | 3.310 | 3.360 | 3.360 | 1,928,803 |
| 2022-05-23 | 3.630 | 3.680 | 3.500 | 3.530 | 3.530 | 1,857,296 |
| 2022-05-22 | 3.700 | 3.750 | 3.600 | 3.630 | 3.630 | 855,764 |
| 2022-05-19 | 3.780 | 3.780 | 3.670 | 3.700 | 3.700 | 1,359,705 |
| 2022-05-18 | 3.780 | 3.830 | 3.730 | 3.780 | 3.780 | 504,433 |
| 2022-05-17 | 3.840 | 3.920 | 3.760 | 3.780 | 3.780 | 757,628 |
| 2022-05-16 | 3.870 | 3.900 | 3.670 | 3.840 | 3.840 | 4,466,254 |
| 2022-05-15 | 4.000 | 4.050 | 3.820 | 3.870 | 3.870 | 1,250,283 |
| 2022-05-12 | 4.110 | 4.150 | 3.980 | 4.000 | 4.000 | 3,427,168 |
| 2022-05-11 | 3.940 | 4.150 | 3.940 | 4.110 | 4.110 | 5,381,076 |
| 2022-05-10 | 3.940 | 4.000 | 3.870 | 3.940 | 3.940 | 748,905 |
| 2022-05-09 | 4.100 | 4.160 | 3.930 | 3.940 | 3.940 | 2,233,767 |
| 2022-05-08 | 4.250 | 4.250 | 4.090 | 4.100 | 4.100 | 2,211,861 |
| 2022-04-28 | 3.860 | 4.290 | 3.850 | 4.250 | 4.250 | 5,050,163 |
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.