GB Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.750	32.600	31.510	32.250	32.250	2,685,559
2026-07-20	32.400	33.050	31.500	31.750	31.750	3,116,006
2026-07-19	32.900	33.050	31.750	32.440	32.440	1,971,867
2026-07-16	33.300	33.500	32.200	32.850	32.850	1,730,959
2026-07-15	31.880	34.200	31.120	33.280	33.280	7,431,172
2026-07-14	31.700	31.900	31.000	31.900	31.900	1,117,682
2026-07-13	31.300	32.250	31.300	31.810	31.810	3,079,814
2026-07-12	30.700	31.330	30.540	31.210	31.210	808,648
2026-07-09	30.370	31.150	30.370	30.720	30.720	830,491
2026-07-08	31.100	31.550	30.120	30.370	30.370	937,772
2026-07-07	31.260	31.660	31.020	31.250	31.250	2,110,209
2026-07-06	31.170	31.480	30.520	31.230	31.230	2,870,637
2026-07-05	31.910	32.390	31.170	31.170	31.170	3,231,584
2026-07-01	32.450	32.490	31.870	31.910	31.910	1,039,876
2026-06-30	31.450	32.450	31.010	32.450	32.450	3,837,625
2026-06-29	31.000	32.100	30.170	31.450	31.450	3,598,568
2026-06-28	31.500	31.500	29.500	31.000	31.000	2,004,506
2026-06-25	31.470	31.500	30.700	31.500	31.500	2,263,553
2026-06-24	31.250	31.700	30.200	31.470	31.470	1,588,263
2026-06-23	31.300	31.500	30.270	31.250	31.250	2,230,628
2026-06-22	29.010	31.700	29.010	31.300	31.300	7,789,480
2026-06-21	28.800	29.270	28.600	29.010	29.010	2,476,387
2026-06-17	28.330	28.800	27.400	28.800	28.800	3,126,531
2026-06-16	28.500	28.550	27.770	28.330	28.330	1,672,093
2026-06-15	28.400	28.810	28.050	28.500	28.500	3,652,399
2026-06-14	27.990	28.600	27.990	28.400	28.400	3,502,102
2026-06-11	27.690	27.990	26.620	27.990	27.990	3,240,034
2026-06-10	27.900	28.490	27.500	27.690	27.690	6,485,596
2026-06-09	26.500	28.130	26.500	27.900	27.900	8,790,983
2026-06-08	25.700	26.610	25.250	26.500	26.500	3,356,466
2026-06-07	26.330	26.330	25.610	25.700	25.700	2,261,734
2026-06-04	25.980	26.410	25.910	26.330	26.330	2,352,085
2026-06-03	26.330	26.440	25.900	25.980	25.980	4,554,373
2026-06-02	26.690	26.750	26.250	26.330	26.330	2,268,097
2026-06-01	26.600	26.990	26.450	26.690	26.690	2,079,902
2026-05-25	25.880	26.600	25.880	26.600	26.600	3,795,390
2026-05-24	25.520	26.140	25.520	25.880	25.880	2,938,852
2026-05-21	25.500	26.180	25.300	25.520	25.520	3,030,301
2026-05-20	26.150	26.330	25.250	25.500	25.500	3,932,759
2026-05-19	26.500	26.710	26.060	26.150	26.150	5,758,846
2026-05-18	27.500	27.790	25.800	26.500	26.500	6,870,138
2026-05-17	29.190	29.190	27.420	27.500	27.500	6,201,590
2026-05-14	28.800	29.190	28.230	29.190	29.190	3,127,901
2026-05-13	29.300	29.500	28.750	28.800	28.800	5,876,252
2026-05-12	28.700	29.300	28.640	29.300	29.300	5,127,339
2026-05-11	28.500	28.850	28.110	28.700	28.700	4,600,715
2026-05-10	27.590	28.700	27.590	28.500	28.500	10,906,283
2026-05-06	26.600	27.650	26.600	27.590	27.590	3,478,081
2026-05-05	26.880	26.880	26.300	26.600	26.600	1,324,593
2026-05-04	26.600	27.410	26.260	26.880	26.880	4,978,536
2026-05-03	26.450	26.800	26.450	26.600	26.600	2,251,528
2026-04-30	26.990	27.040	26.450	26.450	26.450	1,380,688
2026-04-29	26.420	27.000	26.120	26.990	26.990	1,824,063
2026-04-28	27.050	27.200	26.400	26.420	26.420	2,342,639
2026-04-27	27.100	27.190	26.750	27.050	27.050	1,887,567
2026-04-26	27.800	28.100	26.850	27.100	27.100	3,730,005
2026-04-23	27.250	28.550	27.250	27.800	27.800	8,231,003
2026-04-22	27.800	27.990	27.020	27.250	27.250	3,186,020
2026-04-21	27.220	28.080	27.010	27.800	27.800	3,406,534
2026-04-20	27.850	27.850	27.010	27.220	27.220	1,544,091

← NewerPage 2 of 5 · 243 trading daysOlder →

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.