GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 22.990 | 23.750 | 22.620 | 22.690 | 22.690 | 2,270,048 |
| 2025-04-17 | 22.350 | 23.200 | 22.000 | 22.990 | 22.990 | 1,209,274 |
| 2025-04-16 | 23.000 | 23.250 | 22.300 | 22.350 | 22.350 | 531,702 |
| 2025-04-15 | 22.870 | 23.050 | 22.450 | 23.000 | 23.000 | 888,876 |
| 2025-04-14 | 21.070 | 23.250 | 21.070 | 22.870 | 22.870 | 3,140,754 |
| 2025-04-13 | 21.500 | 21.760 | 21.020 | 21.070 | 21.070 | 2,023,582 |
| 2025-04-10 | 20.630 | 21.980 | 20.630 | 21.500 | 21.500 | 1,889,274 |
| 2025-04-09 | 21.160 | 21.990 | 20.600 | 20.630 | 20.630 | 2,565,697 |
| 2025-04-08 | 21.010 | 21.750 | 21.010 | 21.160 | 21.160 | 1,143,586 |
| 2025-04-07 | 20.900 | 21.500 | 20.120 | 21.010 | 21.010 | 3,601,070 |
| 2025-04-06 | 21.620 | 22.400 | 19.800 | 20.900 | 20.900 | 2,410,817 |
| 2025-04-03 | 20.250 | 21.750 | 20.250 | 21.620 | 21.620 | 1,288,726 |
| 2025-03-27 | 19.500 | 20.390 | 19.500 | 20.250 | 20.250 | 2,789,408 |
| 2025-03-26 | 18.780 | 21.200 | 18.510 | 19.500 | 19.500 | 5,773,055 |
| 2025-03-25 | 18.630 | 18.880 | 18.260 | 18.780 | 18.780 | 866,895 |
| 2025-03-24 | 18.700 | 18.900 | 18.110 | 18.630 | 18.630 | 565,098 |
| 2025-03-23 | 19.500 | 19.740 | 18.600 | 18.700 | 18.700 | 540,002 |
| 2025-03-20 | 18.030 | 19.500 | 17.980 | 19.500 | 19.500 | 1,034,864 |
| 2025-03-19 | 18.360 | 18.500 | 17.980 | 18.030 | 18.030 | 1,130,545 |
| 2025-03-18 | 18.400 | 18.650 | 17.750 | 18.360 | 18.360 | 1,197,048 |
| 2025-03-17 | 18.470 | 18.800 | 18.100 | 18.400 | 18.400 | 239,822 |
| 2025-03-16 | 18.500 | 18.950 | 18.410 | 18.470 | 18.470 | 63,859 |
| 2025-03-13 | 18.500 | 19.190 | 18.250 | 18.500 | 18.500 | 1,214,271 |
| 2025-03-12 | 17.000 | 19.190 | 17.000 | 18.500 | 18.500 | 3,965,569 |
| 2025-03-11 | 17.010 | 17.090 | 16.800 | 17.000 | 17.000 | 473,589 |
| 2025-03-10 | 17.030 | 17.100 | 16.880 | 17.010 | 17.010 | 341,241 |
| 2025-03-09 | 17.110 | 17.350 | 17.000 | 17.030 | 17.030 | 376,761 |
| 2025-03-06 | 17.000 | 17.200 | 17.000 | 17.110 | 17.110 | 189,333 |
| 2025-03-05 | 17.250 | 17.470 | 16.800 | 17.000 | 17.000 | 388,503 |
| 2025-03-04 | 17.510 | 17.790 | 17.160 | 17.250 | 17.250 | 575,446 |
| 2025-03-03 | 17.190 | 17.570 | 17.170 | 17.510 | 17.510 | 532,364 |
| 2025-03-02 | 16.950 | 17.300 | 16.950 | 17.190 | 17.190 | 907,599 |
| 2025-02-27 | 16.880 | 17.300 | 16.800 | 16.950 | 16.950 | 594,520 |
| 2025-02-26 | 17.200 | 17.340 | 16.860 | 16.880 | 16.880 | 715,566 |
| 2025-02-25 | 17.290 | 17.400 | 17.020 | 17.200 | 17.200 | 777,828 |
| 2025-02-24 | 17.370 | 17.600 | 17.130 | 17.290 | 17.290 | 1,125,834 |
| 2025-02-23 | 16.710 | 17.400 | 16.530 | 17.370 | 17.370 | 1,492,055 |
| 2025-02-20 | 16.700 | 17.000 | 16.700 | 16.710 | 16.710 | 688,461 |
| 2025-02-19 | 16.600 | 17.000 | 16.460 | 16.700 | 16.700 | 885,000 |
| 2025-02-18 | 16.820 | 16.820 | 16.340 | 16.600 | 16.600 | 713,055 |
| 2025-02-17 | 16.000 | 16.840 | 16.000 | 16.820 | 16.820 | 2,605,252 |
| 2025-02-16 | 15.990 | 16.180 | 15.700 | 16.000 | 16.000 | 439,558 |
| 2025-02-13 | 16.160 | 16.210 | 15.700 | 15.990 | 15.990 | 819,112 |
| 2025-02-12 | 15.620 | 16.180 | 14.890 | 16.160 | 16.160 | 1,672,113 |
| 2025-02-11 | 16.180 | 16.250 | 15.500 | 15.620 | 15.620 | 1,005,669 |
| 2025-02-10 | 16.200 | 16.390 | 15.900 | 16.180 | 16.180 | 720,451 |
| 2025-02-09 | 16.250 | 16.450 | 16.100 | 16.200 | 16.200 | 3,382,123 |
| 2025-02-06 | 16.150 | 16.330 | 16.130 | 16.250 | 16.250 | 211,098 |
| 2025-02-05 | 16.260 | 16.450 | 16.060 | 16.150 | 16.150 | 423,417 |
| 2025-02-04 | 16.520 | 16.740 | 16.020 | 16.260 | 16.260 | 851,267 |
| 2025-02-03 | 16.610 | 16.790 | 16.510 | 16.520 | 16.520 | 418,726 |
| 2025-02-02 | 16.750 | 17.050 | 16.510 | 16.610 | 16.610 | 1,846,704 |
| 2025-01-30 | 16.940 | 17.110 | 16.650 | 16.750 | 16.750 | 784,603 |
| 2025-01-29 | 16.500 | 16.990 | 16.430 | 16.940 | 16.940 | 676,624 |
| 2025-01-28 | 16.350 | 16.650 | 16.350 | 16.500 | 16.500 | 295,483 |
| 2025-01-27 | 16.790 | 17.100 | 16.350 | 16.350 | 16.350 | 1,675,571 |
| 2025-01-26 | 16.410 | 16.800 | 16.410 | 16.790 | 16.790 | 571,123 |
| 2025-01-23 | 16.410 | 16.500 | 16.360 | 16.410 | 16.410 | 471,603 |
| 2025-01-22 | 16.520 | 16.800 | 16.320 | 16.410 | 16.410 | 686,113 |
| 2025-01-21 | 16.510 | 16.790 | 16.500 | 16.520 | 16.520 | 526,237 |
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.