GB Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	27.700	28.700	27.400	27.850	27.850	3,486,809
2026-04-16	26.990	28.730	26.750	27.700	27.700	6,970,284
2026-04-15	26.160	27.250	26.160	26.990	26.990	5,398,935
2026-04-14	25.650	26.500	25.250	26.160	26.160	2,921,327
2026-04-09	26.050	26.050	25.520	25.650	25.650	4,052,769
2026-04-08	24.330	26.190	24.330	26.050	26.050	8,436,884
2026-04-07	24.510	24.680	24.310	24.330	24.330	1,547,158
2026-04-06	24.550	24.930	24.500	24.510	24.510	2,315,045
2026-04-05	24.600	24.840	24.300	24.550	24.550	1,829,848
2026-04-02	25.000	25.000	24.560	24.600	24.600	3,411,396
2026-04-01	24.100	25.090	24.100	25.000	25.000	4,933,426
2026-03-31	24.450	24.550	24.100	24.100	24.100	2,005,631
2026-03-30	24.240	24.870	24.030	24.450	24.450	3,511,857
2026-03-29	24.800	24.800	24.100	24.240	24.240	2,073,430
2026-03-26	24.760	24.840	24.560	24.800	24.800	1,275,772
2026-03-25	24.810	24.990	24.420	24.760	24.760	4,411,752
2026-03-24	24.920	25.870	24.650	24.810	24.810	3,517,021
2026-03-18	24.420	25.140	24.380	24.920	24.920	5,375,414
2026-03-17	24.050	24.500	24.010	24.420	24.420	5,705,160
2026-03-16	24.600	24.790	23.920	24.050	24.050	3,027,185
2026-03-15	25.260	25.380	24.550	24.600	24.600	2,931,443
2026-03-12	25.990	26.000	24.810	25.260	25.260	5,046,989
2026-03-11	25.900	26.460	25.610	25.990	25.990	2,213,935
2026-03-10	24.640	25.900	24.640	25.900	25.900	12,562,103
2026-03-09	25.690	25.830	23.950	24.640	24.640	11,468,145
2026-03-08	27.000	27.240	25.510	25.690	25.690	4,069,567
2026-03-05	26.840	27.850	26.840	27.000	27.000	3,425,889
2026-03-04	27.820	27.980	25.990	26.840	26.840	3,620,924
2026-03-03	28.170	28.170	27.250	27.820	27.820	1,178,114
2026-03-02	27.800	28.200	27.520	28.170	28.170	876,978
2026-03-01	28.550	28.550	26.100	27.800	27.800	2,593,355
2026-02-26	28.920	29.280	28.550	28.550	28.550	970,288
2026-02-25	30.010	30.010	28.700	28.920	28.920	950,630
2026-02-24	30.200	30.350	29.560	30.010	30.010	638,275
2026-02-23	29.150	30.300	29.150	30.200	30.200	2,296,633
2026-02-22	30.570	30.930	28.630	29.150	29.150	3,610,917
2026-02-19	31.030	31.610	30.200	30.570	30.570	2,930,146
2026-02-18	30.660	31.600	30.450	31.030	31.030	6,026,232
2026-02-17	30.500	30.850	30.400	30.660	30.660	358,539
2026-02-16	30.720	31.300	30.200	30.500	30.500	1,941,959
2026-02-15	30.420	31.130	30.320	30.720	30.720	3,306,416
2026-02-12	30.600	31.200	30.010	30.420	30.420	2,225,281
2026-02-11	31.400	31.450	30.520	30.600	30.600	1,776,054
2026-02-10	31.140	31.580	30.200	31.400	31.400	5,572,750
2026-02-09	29.700	31.200	29.700	31.140	31.140	6,513,097
2026-02-08	30.760	31.050	29.370	29.700	29.700	3,107,374
2026-02-05	31.500	31.900	30.100	30.760	30.760	2,125,602
2026-02-04	31.790	32.500	31.110	31.500	31.500	1,321,027
2026-02-03	31.000	33.400	31.000	31.790	31.790	4,245,961
2026-02-02	30.400	31.000	29.800	31.000	31.000	2,055,216
2026-02-01	31.030	31.380	30.120	30.400	30.400	1,449,848
2026-01-28	31.400	31.750	30.600	31.030	31.030	3,058,735
2026-01-27	31.600	31.900	30.890	31.400	31.400	1,871,728
2026-01-26	30.000	31.800	30.000	31.600	31.600	9,393,486
2026-01-25	29.360	30.180	29.360	30.000	30.000	2,283,754
2026-01-22	28.910	30.250	28.500	29.360	29.360	6,286,801
2026-01-21	29.310	30.250	28.600	28.910	28.910	4,106,463
2026-01-20	28.000	30.440	28.000	29.310	29.310	8,197,306
2026-01-19	26.890	28.200	26.660	28.000	28.000	3,722,998
2026-01-18	26.000	26.950	26.000	26.890	26.890	623,960

← NewerPage 3 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.