GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 24.470 | 25.000 | 24.180 | 24.800 | 24.800 | 2,201,133 |
| 2025-10-21 | 24.500 | 24.600 | 24.100 | 24.470 | 24.470 | 1,898,132 |
| 2025-10-20 | 23.900 | 24.610 | 23.900 | 24.500 | 24.500 | 10,247,735 |
| 2025-10-19 | 23.190 | 23.940 | 23.190 | 23.900 | 23.900 | 2,506,971 |
| 2025-10-16 | 23.000 | 23.300 | 22.800 | 23.190 | 23.190 | 6,790,813 |
| 2025-10-15 | 22.910 | 23.000 | 22.600 | 23.000 | 23.000 | 988,460 |
| 2025-10-14 | 22.950 | 23.250 | 22.900 | 22.910 | 22.910 | 620,446 |
| 2025-10-13 | 23.460 | 23.500 | 22.920 | 22.950 | 22.950 | 1,252,554 |
| 2025-10-12 | 22.790 | 23.460 | 22.700 | 23.460 | 23.460 | 577,568 |
| 2025-10-08 | 22.610 | 22.790 | 22.510 | 22.790 | 22.790 | 840,397 |
| 2025-10-07 | 22.700 | 22.900 | 22.520 | 22.610 | 22.610 | 450,352 |
| 2025-10-06 | 23.000 | 23.200 | 22.700 | 22.700 | 22.700 | 502,257 |
| 2025-10-05 | 22.500 | 23.460 | 22.500 | 23.000 | 23.000 | 916,442 |
| 2025-10-02 | 22.860 | 23.000 | 22.500 | 22.500 | 22.500 | 237,754 |
| 2025-10-01 | 22.400 | 23.000 | 21.920 | 22.860 | 22.860 | 1,302,364 |
| 2025-09-30 | 22.700 | 22.730 | 22.380 | 22.400 | 22.400 | 1,023,252 |
| 2025-09-29 | 22.150 | 22.700 | 21.850 | 22.700 | 22.700 | 892,166 |
| 2025-09-28 | 21.850 | 22.170 | 21.610 | 22.150 | 22.150 | 570,465 |
| 2025-09-25 | 21.500 | 21.850 | 21.360 | 21.850 | 21.850 | 1,061,960 |
| 2025-09-24 | 21.450 | 21.580 | 21.250 | 21.500 | 21.500 | 380,047 |
| 2025-09-23 | 21.830 | 21.830 | 21.300 | 21.450 | 21.450 | 1,498,299 |
| 2025-09-22 | 21.600 | 21.860 | 21.420 | 21.830 | 21.830 | 329,253 |
| 2025-09-21 | 22.000 | 22.130 | 21.300 | 21.600 | 21.600 | 893,372 |
| 2025-09-18 | 22.000 | 22.300 | 21.030 | 22.000 | 22.000 | 1,617,586 |
| 2025-09-17 | 22.000 | 22.100 | 21.600 | 22.000 | 22.000 | 1,161,891 |
| 2025-09-16 | 22.270 | 22.770 | 21.300 | 22.000 | 22.000 | 1,007,718 |
| 2025-09-15 | 23.600 | 23.770 | 19.100 | 22.270 | 22.270 | 1,068,330 |
| 2025-09-14 | 23.780 | 23.870 | 23.500 | 23.600 | 23.600 | 939,522 |
| 2025-09-11 | 23.460 | 24.000 | 23.410 | 23.780 | 23.780 | 736,639 |
| 2025-09-10 | 23.500 | 23.680 | 23.330 | 23.460 | 23.460 | 362,077 |
| 2025-09-09 | 23.260 | 23.500 | 23.250 | 23.500 | 23.500 | 390,351 |
| 2025-09-08 | 23.600 | 24.050 | 23.260 | 23.260 | 23.260 | 460,273 |
| 2025-09-07 | 24.170 | 24.480 | 23.250 | 23.600 | 23.600 | 764,902 |
| 2025-09-03 | 24.940 | 24.950 | 23.880 | 24.170 | 24.170 | 1,093,849 |
| 2025-09-02 | 24.990 | 25.100 | 24.600 | 24.940 | 24.940 | 505,420 |
| 2025-09-01 | 24.970 | 25.200 | 24.400 | 24.990 | 24.990 | 603,116 |
| 2025-08-31 | 25.500 | 25.700 | 24.900 | 24.970 | 24.970 | 484,037 |
| 2025-08-28 | 25.170 | 25.510 | 24.900 | 25.500 | 25.500 | 445,915 |
| 2025-08-27 | 25.590 | 25.590 | 24.800 | 25.170 | 25.170 | 1,149,371 |
| 2025-08-26 | 25.800 | 25.900 | 25.200 | 25.590 | 25.590 | 946,623 |
| 2025-08-25 | 26.000 | 26.000 | 25.500 | 25.800 | 25.800 | 246,741 |
| 2025-08-24 | 26.090 | 26.450 | 25.600 | 26.000 | 26.000 | 1,121,027 |
| 2025-08-21 | 25.790 | 26.090 | 25.250 | 26.090 | 26.090 | 584,343 |
| 2025-08-20 | 26.470 | 26.500 | 25.150 | 25.790 | 25.790 | 1,278,348 |
| 2025-08-19 | 26.510 | 26.800 | 25.860 | 26.470 | 26.470 | 1,201,074 |
| 2025-08-18 | 25.300 | 26.970 | 25.300 | 26.510 | 26.510 | 3,242,203 |
| 2025-08-17 | 24.980 | 25.350 | 24.620 | 25.300 | 25.300 | 1,352,088 |
| 2025-08-14 | 24.510 | 25.150 | 24.310 | 24.980 | 24.980 | 734,213 |
| 2025-08-13 | 24.900 | 25.440 | 24.360 | 24.510 | 24.510 | 1,265,829 |
| 2025-08-12 | 24.800 | 25.000 | 24.510 | 24.900 | 24.900 | 1,032,228 |
| 2025-08-11 | 24.500 | 25.200 | 24.300 | 24.800 | 24.800 | 1,679,136 |
| 2025-08-10 | 24.500 | 24.900 | 24.410 | 24.500 | 24.500 | 358,175 |
| 2025-08-07 | 24.210 | 24.770 | 24.200 | 24.500 | 24.500 | 730,073 |
| 2025-08-06 | 24.800 | 25.000 | 24.200 | 24.210 | 24.210 | 1,053,255 |
| 2025-08-05 | 25.090 | 25.300 | 24.770 | 24.800 | 24.800 | 920,020 |
| 2025-08-04 | 25.230 | 25.490 | 24.880 | 25.090 | 25.090 | 340,007 |
| 2025-08-03 | 25.490 | 25.700 | 25.110 | 25.230 | 25.230 | 559,640 |
| 2025-07-31 | 24.300 | 25.490 | 24.180 | 25.490 | 25.490 | 2,297,794 |
| 2025-07-30 | 24.500 | 24.700 | 24.000 | 24.300 | 24.300 | 931,439 |
| 2025-07-29 | 24.100 | 25.170 | 23.830 | 24.500 | 24.500 | 1,788,569 |
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.