GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 27.320 | 27.490 | 25.700 | 26.000 | 26.000 | 2,316,314 |
| 2026-01-14 | 28.000 | 28.250 | 26.830 | 27.320 | 27.320 | 1,480,427 |
| 2026-01-13 | 27.110 | 29.250 | 27.110 | 28.000 | 28.000 | 6,558,973 |
| 2026-01-12 | 26.070 | 27.880 | 26.070 | 27.110 | 27.110 | 4,487,516 |
| 2026-01-11 | 26.200 | 26.550 | 25.900 | 26.070 | 26.070 | 995,318 |
| 2026-01-08 | 26.600 | 26.800 | 26.100 | 26.200 | 26.200 | 920,795 |
| 2026-01-06 | 25.830 | 26.750 | 25.750 | 26.600 | 26.600 | 1,243,001 |
| 2026-01-05 | 26.000 | 26.300 | 25.340 | 25.830 | 25.830 | 1,476,426 |
| 2026-01-04 | 27.000 | 27.150 | 25.720 | 26.000 | 26.000 | 1,435,246 |
| 2025-12-31 | 26.490 | 27.000 | 26.320 | 27.000 | 27.000 | 2,165,111 |
| 2025-12-30 | 27.000 | 27.150 | 26.400 | 26.490 | 26.490 | 1,217,572 |
| 2025-12-29 | 27.200 | 27.250 | 26.700 | 27.000 | 27.000 | 879,365 |
| 2025-12-28 | 26.990 | 27.390 | 26.500 | 27.200 | 27.200 | 621,031 |
| 2025-12-25 | 26.800 | 27.140 | 26.800 | 26.990 | 26.990 | 812,049 |
| 2025-12-24 | 27.000 | 27.550 | 26.700 | 26.800 | 26.800 | 2,115,854 |
| 2025-12-23 | 26.510 | 27.000 | 26.100 | 27.000 | 27.000 | 894,446 |
| 2025-12-22 | 26.920 | 27.300 | 26.500 | 26.510 | 26.510 | 866,816 |
| 2025-12-21 | 26.990 | 27.000 | 26.250 | 26.920 | 26.920 | 851,838 |
| 2025-12-18 | 26.950 | 27.100 | 26.000 | 26.990 | 26.990 | 344,230 |
| 2025-12-17 | 27.400 | 27.490 | 26.800 | 26.950 | 26.950 | 183,150 |
| 2025-12-16 | 27.640 | 27.790 | 27.000 | 27.400 | 27.400 | 2,643,988 |
| 2025-12-15 | 26.490 | 27.660 | 26.400 | 27.640 | 27.640 | 3,052,551 |
| 2025-12-14 | 26.300 | 27.050 | 26.180 | 26.490 | 26.490 | 1,858,724 |
| 2025-12-11 | 25.890 | 26.400 | 25.800 | 26.300 | 26.300 | 1,257,660 |
| 2025-12-10 | 26.000 | 26.200 | 25.790 | 25.890 | 25.890 | 386,569 |
| 2025-12-09 | 26.050 | 26.280 | 25.780 | 26.000 | 26.000 | 1,114,192 |
| 2025-12-08 | 25.990 | 26.470 | 25.990 | 26.050 | 26.050 | 554,707 |
| 2025-12-07 | 26.260 | 26.260 | 25.530 | 25.990 | 25.990 | 1,212,920 |
| 2025-12-04 | 25.000 | 26.270 | 24.680 | 26.260 | 26.260 | 669,139 |
| 2025-12-03 | 25.330 | 25.480 | 24.910 | 25.000 | 25.000 | 1,458,626 |
| 2025-12-02 | 25.600 | 25.950 | 25.320 | 25.330 | 25.330 | 786,911 |
| 2025-12-01 | 26.010 | 26.450 | 25.510 | 25.600 | 25.600 | 982,094 |
| 2025-11-30 | 26.140 | 26.750 | 25.940 | 26.010 | 26.010 | 196,056 |
| 2025-11-27 | 26.190 | 26.800 | 25.500 | 26.140 | 26.140 | 626,662 |
| 2025-11-26 | 26.600 | 26.850 | 25.800 | 26.190 | 26.190 | 1,149,687 |
| 2025-11-25 | 26.670 | 27.000 | 26.480 | 26.600 | 26.600 | 922,998 |
| 2025-11-24 | 26.830 | 26.990 | 26.460 | 26.670 | 26.670 | 754,292 |
| 2025-11-23 | 26.500 | 27.390 | 26.400 | 26.830 | 26.830 | 758,070 |
| 2025-11-20 | 26.560 | 27.250 | 26.250 | 26.500 | 26.500 | 891,348 |
| 2025-11-19 | 26.690 | 26.990 | 26.140 | 26.560 | 26.560 | 1,388,948 |
| 2025-11-18 | 27.820 | 27.980 | 26.500 | 26.690 | 26.690 | 1,584,601 |
| 2025-11-17 | 28.090 | 28.480 | 27.430 | 27.820 | 27.820 | 789,195 |
| 2025-11-16 | 27.750 | 28.500 | 27.750 | 28.090 | 28.090 | 3,220,644 |
| 2025-11-13 | 27.310 | 28.050 | 27.310 | 27.750 | 27.750 | 1,905,664 |
| 2025-11-12 | 27.310 | 27.970 | 27.160 | 27.310 | 27.310 | 1,328,444 |
| 2025-11-11 | 27.140 | 27.900 | 26.800 | 27.310 | 27.310 | 2,178,683 |
| 2025-11-10 | 27.470 | 27.940 | 26.510 | 27.140 | 27.140 | 3,621,823 |
| 2025-11-09 | 26.000 | 28.000 | 26.000 | 27.470 | 27.470 | 4,671,045 |
| 2025-11-06 | 25.910 | 26.150 | 25.300 | 26.000 | 26.000 | 2,602,232 |
| 2025-11-05 | 25.690 | 25.950 | 24.500 | 25.910 | 25.910 | 1,506,986 |
| 2025-11-04 | 25.030 | 25.710 | 25.030 | 25.690 | 25.690 | 865,283 |
| 2025-11-03 | 24.820 | 25.500 | 24.570 | 25.030 | 25.030 | 5,365,122 |
| 2025-11-02 | 24.590 | 24.900 | 24.400 | 24.820 | 24.820 | 544,542 |
| 2025-10-30 | 24.510 | 24.850 | 24.500 | 24.590 | 24.590 | 845,109 |
| 2025-10-29 | 24.430 | 24.620 | 24.240 | 24.510 | 24.510 | 2,534,830 |
| 2025-10-28 | 24.930 | 24.930 | 24.040 | 24.430 | 24.430 | 2,041,893 |
| 2025-10-27 | 25.340 | 25.340 | 24.630 | 24.930 | 24.930 | 479,422 |
| 2025-10-26 | 25.170 | 25.500 | 24.960 | 25.340 | 25.340 | 1,434,780 |
| 2025-10-23 | 24.800 | 25.180 | 24.500 | 25.170 | 25.170 | 14,515,106 |
| 2025-10-22 | 24.470 | 25.000 | 24.180 | 24.800 | 24.800 | 2,201,133 |
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.