GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3.900 | 3.940 | 3.840 | 3.860 | 3.860 | 1,165,762 |
| 2022-04-26 | 3.870 | 3.980 | 3.800 | 3.900 | 3.900 | 1,666,595 |
| 2022-04-21 | 3.880 | 3.950 | 3.840 | 3.870 | 3.870 | 891,416 |
| 2022-04-20 | 3.950 | 4.000 | 3.810 | 3.880 | 3.880 | 561,038 |
| 2022-04-19 | 4.050 | 4.050 | 3.880 | 3.950 | 3.950 | 724,529 |
| 2022-04-18 | 3.920 | 4.060 | 3.880 | 4.050 | 4.050 | 1,506,818 |
| 2022-04-17 | 3.780 | 4.050 | 3.750 | 3.920 | 3.920 | 6,504,507 |
| 2022-04-14 | 4.000 | 4.070 | 3.660 | 3.780 | 3.780 | 2,828,829 |
| 2022-04-13 | 3.960 | 4.140 | 3.950 | 4.000 | 4.000 | 1,483,210 |
| 2022-04-12 | 3.910 | 4.040 | 3.900 | 3.960 | 3.960 | 447,098 |
| 2022-04-11 | 3.980 | 4.100 | 3.870 | 3.910 | 3.910 | 1,141,435 |
| 2022-04-10 | 4.110 | 4.150 | 3.860 | 3.980 | 3.980 | 569,354 |
| 2022-04-07 | 4.250 | 4.250 | 4.060 | 4.110 | 4.110 | 579,841 |
| 2022-04-06 | 4.290 | 4.340 | 4.220 | 4.250 | 4.250 | 1,236,292 |
| 2022-04-05 | 4.320 | 4.370 | 4.250 | 4.290 | 4.290 | 3,140,194 |
| 2022-04-04 | 4.270 | 4.350 | 4.160 | 4.320 | 4.320 | 3,907,051 |
| 2022-04-03 | 3.990 | 4.330 | 3.990 | 4.270 | 4.270 | 6,226,972 |
| 2022-03-31 | 3.850 | 4.030 | 3.850 | 3.990 | 3.990 | 5,859,963 |
| 2022-03-30 | 4.000 | 4.100 | 3.800 | 3.850 | 3.850 | 8,276,433 |
| 2022-03-29 | 4.320 | 4.350 | 4.000 | 4.000 | 4.000 | 10,182,536 |
| 2022-03-28 | 4.400 | 4.500 | 4.150 | 4.320 | 4.320 | 2,332,605 |
| 2022-03-27 | 5.300 | 5.300 | 4.240 | 4.400 | 4.400 | 15,846,319 |
| 2022-03-24 | 5.370 | 5.450 | 5.260 | 5.300 | 5.300 | 1,445,459 |
| 2022-03-23 | 5.270 | 5.450 | 5.060 | 5.370 | 5.370 | 1,117,145 |
| 2022-03-22 | 5.440 | 5.680 | 5.170 | 5.270 | 5.270 | 1,402,828 |
| 2022-03-21 | 5.160 | 5.550 | 5.160 | 5.440 | 5.440 | 2,519,350 |
| 2022-03-20 | 5.000 | 5.200 | 5.000 | 5.160 | 5.160 | 2,347,687 |
| 2022-03-17 | 5.150 | 5.270 | 4.700 | 5.000 | 5.000 | 8,605,057 |
| 2022-03-16 | 5.200 | 5.280 | 5.070 | 5.150 | 5.150 | 5,135,281 |
| 2022-03-15 | 5.310 | 5.340 | 5.100 | 5.200 | 5.200 | 890,361 |
| 2022-03-14 | 5.340 | 5.390 | 5.300 | 5.310 | 5.310 | 314,357 |
| 2022-03-13 | 5.300 | 5.460 | 5.300 | 5.340 | 5.340 | 573,134 |
| 2022-03-10 | 5.300 | 5.360 | 5.220 | 5.300 | 5.300 | 3,953,726 |
| 2022-03-09 | 5.400 | 5.510 | 5.260 | 5.300 | 5.300 | 1,040,536 |
| 2022-03-08 | 5.510 | 5.520 | 5.300 | 5.400 | 5.400 | 2,414,812 |
| 2022-03-07 | 5.790 | 5.790 | 5.430 | 5.510 | 5.510 | 1,397,118 |
| 2022-03-06 | 5.860 | 5.920 | 5.750 | 5.790 | 5.790 | 1,408,322 |
| 2022-03-03 | 5.770 | 5.950 | 5.770 | 5.860 | 5.860 | 802,579 |
| 2022-03-02 | 5.860 | 5.890 | 5.730 | 5.770 | 5.770 | 1,257,448 |
| 2022-03-01 | 5.760 | 5.980 | 5.760 | 5.860 | 5.860 | 1,734,991 |
| 2022-02-28 | 5.760 | 5.900 | 5.650 | 5.760 | 5.760 | 1,446,394 |
| 2022-02-27 | 5.370 | 5.890 | 5.370 | 5.760 | 5.760 | 1,485,041 |
| 2022-02-24 | 5.670 | 5.670 | 4.700 | 5.370 | 5.370 | 3,936,501 |
| 2022-02-23 | 5.380 | 5.750 | 5.350 | 5.670 | 5.670 | 1,481,731 |
| 2022-02-22 | 5.510 | 5.580 | 5.280 | 5.380 | 5.380 | 1,299,324 |
| 2022-02-21 | 5.590 | 5.680 | 5.400 | 5.510 | 5.510 | 192,862 |
| 2022-02-20 | 5.750 | 5.790 | 5.500 | 5.590 | 5.590 | 416,693 |
| 2022-02-17 | 5.690 | 5.890 | 5.690 | 5.750 | 5.750 | 3,787,972 |
| 2022-02-16 | 5.750 | 5.800 | 5.660 | 5.690 | 5.690 | 855,676 |
| 2022-02-15 | 5.640 | 5.800 | 5.640 | 5.750 | 5.750 | 821,563 |
| 2022-02-14 | 5.740 | 5.900 | 5.570 | 5.640 | 5.640 | 199,617 |
| 2022-02-13 | 5.600 | 6.010 | 5.590 | 5.740 | 5.740 | 2,221,994 |
| 2022-02-10 | 5.830 | 5.980 | 5.570 | 5.600 | 5.600 | 2,688,005 |
| 2022-02-09 | 5.550 | 6.060 | 5.550 | 5.830 | 5.830 | 5,237,198 |
| 2022-02-08 | 5.430 | 5.600 | 5.380 | 5.550 | 5.550 | 830,667 |
| 2022-02-07 | 5.460 | 5.550 | 5.350 | 5.430 | 5.430 | 1,218,914 |
| 2022-02-06 | 5.500 | 5.700 | 5.400 | 5.460 | 5.460 | 2,501,207 |
| 2022-02-03 | 5.390 | 6.000 | 5.300 | 5.500 | 5.500 | 4,008,282 |
| 2022-02-02 | 4.960 | 5.470 | 4.960 | 5.390 | 5.390 | 11,248,838 |
| 2022-02-01 | 4.810 | 5.000 | 4.810 | 4.960 | 4.960 | 2,826,725 |
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.