GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 23.600 | 24.300 | 23.600 | 24.100 | 24.100 | 2,301,402 |
| 2025-07-27 | 23.430 | 23.800 | 23.260 | 23.600 | 23.600 | 544,949 |
| 2025-07-23 | 23.410 | 23.880 | 23.270 | 23.430 | 23.430 | 1,287,738 |
| 2025-07-22 | 24.010 | 24.280 | 23.360 | 23.410 | 23.410 | 1,705,800 |
| 2025-07-21 | 24.880 | 25.000 | 24.000 | 24.010 | 24.010 | 1,935,806 |
| 2025-07-20 | 24.810 | 25.240 | 24.600 | 24.880 | 24.880 | 1,074,770 |
| 2025-07-17 | 24.130 | 25.000 | 24.000 | 24.810 | 24.810 | 2,731,336 |
| 2025-07-16 | 24.000 | 24.250 | 23.800 | 24.130 | 24.130 | 2,599,984 |
| 2025-07-15 | 23.500 | 24.250 | 23.300 | 24.000 | 24.000 | 1,196,378 |
| 2025-07-14 | 23.750 | 23.980 | 23.110 | 23.500 | 23.500 | 797,696 |
| 2025-07-13 | 23.560 | 24.500 | 23.550 | 23.750 | 23.750 | 3,278,031 |
| 2025-07-10 | 23.000 | 23.970 | 23.000 | 23.560 | 23.560 | 2,738,088 |
| 2025-07-09 | 21.940 | 23.170 | 21.880 | 23.000 | 23.000 | 3,395,174 |
| 2025-07-07 | 22.200 | 22.310 | 21.930 | 21.940 | 21.940 | 378,052 |
| 2025-07-06 | 21.900 | 22.290 | 21.900 | 22.200 | 22.200 | 727,342 |
| 2025-07-02 | 21.550 | 22.180 | 21.550 | 21.900 | 21.900 | 961,921 |
| 2025-07-01 | 22.900 | 23.130 | 21.550 | 21.550 | 21.550 | 994,984 |
| 2025-06-30 | 23.490 | 23.500 | 22.900 | 22.900 | 22.900 | 1,128,511 |
| 2025-06-29 | 23.690 | 23.690 | 22.940 | 23.490 | 23.490 | 3,329,482 |
| 2025-06-25 | 22.800 | 23.690 | 22.550 | 23.690 | 23.690 | 666,168 |
| 2025-06-24 | 22.500 | 23.500 | 22.500 | 22.800 | 22.800 | 939,788 |
| 2025-06-23 | 22.640 | 23.700 | 22.110 | 22.500 | 22.500 | 979,693 |
| 2025-06-22 | 21.800 | 22.890 | 20.830 | 22.640 | 22.640 | 1,693,349 |
| 2025-06-19 | 21.880 | 21.990 | 21.020 | 21.800 | 21.800 | 666,960 |
| 2025-06-18 | 21.860 | 21.930 | 20.830 | 21.880 | 21.880 | 733,922 |
| 2025-06-17 | 22.000 | 22.000 | 21.000 | 21.860 | 21.860 | 798,728 |
| 2025-06-16 | 21.820 | 22.700 | 20.750 | 22.000 | 22.000 | 2,947,227 |
| 2025-06-15 | 24.090 | 24.090 | 21.600 | 21.820 | 21.820 | 1,094,927 |
| 2025-06-12 | 24.490 | 24.490 | 23.120 | 24.090 | 24.090 | 636,289 |
| 2025-06-11 | 23.540 | 24.490 | 23.200 | 24.490 | 24.490 | 307,449 |
| 2025-06-10 | 24.000 | 24.000 | 23.000 | 23.540 | 23.540 | 299,259 |
| 2025-06-04 | 22.370 | 24.000 | 22.370 | 24.000 | 24.000 | 546,747 |
| 2025-06-03 | 23.020 | 23.020 | 22.250 | 22.370 | 22.370 | 1,387,583 |
| 2025-06-02 | 23.710 | 24.090 | 22.810 | 23.020 | 23.020 | 1,056,609 |
| 2025-06-01 | 22.450 | 24.000 | 22.450 | 23.710 | 23.710 | 2,639,295 |
| 2025-05-29 | 22.500 | 22.670 | 22.260 | 22.450 | 22.450 | 317,441 |
| 2025-05-28 | 22.960 | 23.190 | 22.400 | 22.500 | 22.500 | 1,535,073 |
| 2025-05-27 | 21.600 | 23.100 | 21.600 | 22.960 | 22.960 | 5,014,691 |
| 2025-05-26 | 21.000 | 21.850 | 21.000 | 21.600 | 21.600 | 974,078 |
| 2025-05-25 | 21.400 | 21.860 | 21.000 | 21.000 | 21.000 | 588,819 |
| 2025-05-22 | 21.850 | 22.200 | 21.130 | 21.400 | 21.400 | 465,585 |
| 2025-05-21 | 21.260 | 22.000 | 21.000 | 21.850 | 21.850 | 631,318 |
| 2025-05-20 | 20.310 | 21.300 | 20.310 | 21.260 | 21.260 | 190,977 |
| 2025-05-19 | 20.530 | 20.800 | 20.260 | 20.310 | 20.310 | 173,401 |
| 2025-05-18 | 20.990 | 21.350 | 20.510 | 20.530 | 20.530 | 385,822 |
| 2025-05-15 | 21.730 | 21.850 | 20.920 | 20.990 | 20.990 | 921,719 |
| 2025-05-14 | 21.560 | 21.800 | 21.500 | 21.730 | 21.730 | 677,083 |
| 2025-05-13 | 21.220 | 21.600 | 21.220 | 21.560 | 21.560 | 104,701 |
| 2025-05-12 | 21.010 | 21.590 | 21.010 | 21.220 | 21.220 | 266,607 |
| 2025-05-11 | 21.500 | 21.700 | 21.000 | 21.010 | 21.010 | 270,184 |
| 2025-05-08 | 21.600 | 21.790 | 21.030 | 21.500 | 21.500 | 598,865 |
| 2025-05-07 | 21.960 | 22.000 | 21.580 | 21.600 | 21.600 | 1,494,350 |
| 2025-05-06 | 22.260 | 22.600 | 21.910 | 21.960 | 21.960 | 406,781 |
| 2025-05-05 | 22.650 | 22.940 | 22.090 | 22.260 | 22.260 | 283,824 |
| 2025-05-04 | 22.360 | 22.700 | 22.300 | 22.650 | 22.650 | 222,436 |
| 2025-04-30 | 22.490 | 22.670 | 22.300 | 22.360 | 22.360 | 243,096 |
| 2025-04-29 | 22.860 | 23.000 | 22.350 | 22.490 | 22.490 | 1,121,271 |
| 2025-04-28 | 23.040 | 23.200 | 22.450 | 22.860 | 22.860 | 607,013 |
| 2025-04-27 | 22.760 | 23.500 | 22.760 | 23.040 | 23.040 | 627,633 |
| 2025-04-23 | 22.690 | 23.010 | 22.690 | 22.760 | 22.760 | 786,885 |
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.