GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 4.810 | 5.000 | 4.810 | 4.960 | 4.960 | 2,826,725 |
| 2022-01-31 | 4.690 | 4.830 | 4.600 | 4.810 | 4.810 | 788,696 |
| 2022-01-30 | 4.800 | 4.800 | 4.660 | 4.690 | 4.690 | 157,926 |
| 2022-01-26 | 4.770 | 4.820 | 4.710 | 4.800 | 4.800 | 346,605 |
| 2022-01-25 | 4.670 | 4.810 | 4.670 | 4.770 | 4.770 | 585,537 |
| 2022-01-24 | 4.710 | 4.710 | 4.650 | 4.670 | 4.670 | 95,886 |
| 2022-01-23 | 4.800 | 4.820 | 4.710 | 4.710 | 4.710 | 220,140 |
| 2022-01-20 | 4.750 | 4.810 | 4.730 | 4.800 | 4.800 | 482,299 |
| 2022-01-19 | 4.840 | 4.850 | 4.700 | 4.750 | 4.750 | 625,014 |
| 2022-01-18 | 4.610 | 4.860 | 4.610 | 4.840 | 4.840 | 2,746,512 |
| 2022-01-17 | 4.690 | 4.790 | 4.600 | 4.610 | 4.610 | 3,864,895 |
| 2022-01-16 | 4.710 | 4.760 | 4.650 | 4.690 | 4.690 | 529,517 |
| 2022-01-13 | 4.710 | 4.850 | 4.700 | 4.710 | 4.710 | 2,090,226 |
| 2022-01-12 | 4.800 | 4.830 | 4.700 | 4.710 | 4.710 | 2,397,108 |
| 2022-01-11 | 4.940 | 4.950 | 4.740 | 4.800 | 4.800 | 3,999,374 |
| 2022-01-10 | 4.980 | 5.010 | 4.930 | 4.940 | 4.940 | 147,797 |
| 2022-01-09 | 5.010 | 5.050 | 4.950 | 4.980 | 4.980 | 230,264 |
| 2022-01-05 | 4.990 | 5.080 | 4.980 | 5.010 | 5.010 | 2,053,080 |
| 2022-01-04 | 5.000 | 5.040 | 4.950 | 4.990 | 4.990 | 1,310,077 |
| 2022-01-03 | 4.970 | 5.170 | 4.900 | 5.000 | 5.000 | 3,451,113 |
| 2022-01-02 | 5.100 | 5.100 | 4.950 | 4.970 | 4.970 | 570,175 |
| 2021-12-30 | 4.980 | 5.100 | 4.930 | 5.100 | 5.100 | 1,564,026 |
| 2021-12-29 | 5.070 | 5.150 | 4.950 | 4.980 | 4.980 | 2,141,105 |
| 2021-12-28 | 4.920 | 5.100 | 4.880 | 5.070 | 5.070 | 1,008,995 |
| 2021-12-27 | 5.060 | 5.060 | 4.880 | 4.920 | 4.920 | 2,157,011 |
| 2021-12-26 | 5.010 | 5.150 | 4.930 | 5.060 | 5.060 | 4,060,812 |
| 2021-12-23 | 4.760 | 5.110 | 4.760 | 5.010 | 5.010 | 4,925,680 |
| 2021-12-22 | 4.850 | 4.930 | 4.700 | 4.760 | 4.760 | 841,465 |
| 2021-12-21 | 4.760 | 4.960 | 4.760 | 4.850 | 4.850 | 1,483,041 |
| 2021-12-20 | 4.870 | 4.880 | 4.740 | 4.760 | 4.760 | 412,199 |
| 2021-12-19 | 4.870 | 4.900 | 4.730 | 4.870 | 4.870 | 378,801 |
| 2021-12-16 | 4.800 | 5.000 | 4.750 | 4.870 | 4.870 | 5,346,991 |
| 2021-12-15 | 4.790 | 4.850 | 4.710 | 4.800 | 4.800 | 2,259,952 |
| 2021-12-14 | 4.800 | 4.870 | 4.770 | 4.790 | 4.790 | 1,567,508 |
| 2021-12-13 | 4.990 | 4.990 | 4.740 | 4.800 | 4.800 | 2,361,972 |
| 2021-12-12 | 4.820 | 5.050 | 4.770 | 4.990 | 4.990 | 4,094,938 |
| 2021-12-09 | 4.600 | 4.980 | 4.600 | 4.820 | 4.820 | 4,765,999 |
| 2021-12-08 | 4.660 | 4.700 | 4.530 | 4.600 | 4.600 | 4,111,865 |
| 2021-12-07 | 4.360 | 5.000 | 4.320 | 4.660 | 4.660 | 14,042,239 |
| 2021-12-06 | 3.990 | 4.360 | 3.990 | 4.360 | 4.360 | 6,328,134 |
| 2021-12-05 | 4.010 | 4.050 | 3.950 | 3.990 | 3.990 | 1,975,513 |
| 2021-12-02 | 3.980 | 4.120 | 3.980 | 4.010 | 4.010 | 3,603,475 |
| 2021-12-01 | 3.900 | 4.000 | 3.850 | 3.980 | 3.980 | 1,433,590 |
| 2021-11-30 | 3.900 | 3.930 | 3.850 | 3.900 | 3.900 | 633,782 |
| 2021-11-29 | 3.900 | 3.960 | 3.880 | 3.900 | 3.900 | 250,987 |
| 2021-11-28 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 726,568 |
| 2021-11-25 | 3.850 | 3.910 | 3.810 | 3.900 | 3.900 | 704,697 |
| 2021-11-24 | 3.690 | 3.860 | 3.690 | 3.850 | 3.850 | 777,711 |
| 2021-11-23 | 3.650 | 3.800 | 3.650 | 3.690 | 3.690 | 1,344,491 |
| 2021-11-22 | 3.630 | 3.740 | 3.570 | 3.650 | 3.650 | 816,610 |
| 2021-11-21 | 3.770 | 3.830 | 3.600 | 3.630 | 3.630 | 843,823 |
| 2021-11-18 | 3.700 | 3.840 | 3.700 | 3.770 | 3.770 | 879,746 |
| 2021-11-17 | 3.770 | 3.900 | 3.660 | 3.700 | 3.700 | 1,224,877 |
| 2021-11-16 | 3.850 | 3.970 | 3.750 | 3.770 | 3.770 | 976,344 |
| 2021-11-15 | 3.830 | 3.980 | 3.800 | 3.850 | 3.850 | 1,269,326 |
| 2021-11-14 | 3.940 | 3.990 | 3.800 | 3.830 | 3.830 | 2,212,496 |
| 2021-11-11 | 4.000 | 4.070 | 3.870 | 3.940 | 3.940 | 2,518,942 |
| 2021-11-10 | 4.040 | 4.080 | 3.890 | 4.000 | 4.000 | 4,338,968 |
| 2021-11-09 | 4.100 | 4.150 | 3.960 | 4.040 | 4.040 | 2,558,816 |
| 2021-11-08 | 4.190 | 4.280 | 4.080 | 4.100 | 4.100 | 2,986,001 |
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.