GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.710 | 16.950 | 16.500 | 16.510 | 16.510 | 629,662 |
| 2025-01-19 | 16.490 | 16.900 | 16.490 | 16.710 | 16.710 | 377,365 |
| 2025-01-16 | 16.260 | 16.590 | 16.120 | 16.490 | 16.490 | 830,800 |
| 2025-01-15 | 16.300 | 16.700 | 16.000 | 16.260 | 16.260 | 1,268,679 |
| 2025-01-14 | 16.500 | 16.780 | 16.000 | 16.300 | 16.300 | 816,422 |
| 2025-01-13 | 17.050 | 17.450 | 16.450 | 16.500 | 16.500 | 3,381,421 |
| 2025-01-12 | 16.860 | 17.050 | 16.650 | 17.050 | 17.050 | 923,130 |
| 2025-01-09 | 17.300 | 17.730 | 16.810 | 16.860 | 16.860 | 3,182,940 |
| 2025-01-08 | 17.410 | 17.600 | 17.200 | 17.300 | 17.300 | 598,576 |
| 2025-01-06 | 17.690 | 17.960 | 17.320 | 17.410 | 17.410 | 741,217 |
| 2025-01-05 | 17.800 | 18.050 | 17.600 | 17.690 | 17.690 | 1,406,201 |
| 2025-01-02 | 17.130 | 18.060 | 17.130 | 17.800 | 17.800 | 2,623,991 |
| 2024-12-31 | 16.920 | 17.200 | 16.730 | 17.130 | 17.130 | 784,599 |
| 2024-12-30 | 16.650 | 17.190 | 16.360 | 16.920 | 16.920 | 1,797,163 |
| 2024-12-29 | 16.000 | 16.750 | 16.000 | 16.650 | 16.650 | 1,643,739 |
| 2024-12-26 | 15.750 | 16.150 | 15.560 | 16.000 | 16.000 | 2,846,913 |
| 2024-12-25 | 16.340 | 16.340 | 15.560 | 15.750 | 15.750 | 0 |
| 2024-12-24 | 16.300 | 16.650 | 16.020 | 16.340 | 16.340 | 1,771,980 |
| 2024-12-23 | 16.320 | 16.580 | 15.850 | 16.300 | 16.300 | 3,674,835 |
| 2024-12-22 | 16.700 | 16.940 | 16.300 | 16.320 | 16.320 | 1,951,788 |
| 2024-12-19 | 16.660 | 16.840 | 16.200 | 16.700 | 16.700 | 3,010,212 |
| 2024-12-18 | 17.490 | 17.490 | 16.510 | 16.660 | 16.660 | 5,356,319 |
| 2024-12-17 | 15.890 | 17.490 | 15.890 | 17.490 | 17.490 | 13,667,528 |
| 2024-12-16 | 15.220 | 15.950 | 15.160 | 15.890 | 15.890 | 7,302,282 |
| 2024-12-15 | 15.140 | 15.330 | 14.950 | 15.220 | 15.220 | 2,226,314 |
| 2024-12-12 | 14.500 | 15.190 | 14.500 | 15.140 | 15.140 | 3,418,680 |
| 2024-12-11 | 15.010 | 15.280 | 14.500 | 14.500 | 14.500 | 2,043,339 |
| 2024-12-10 | 15.150 | 15.180 | 14.930 | 15.010 | 15.010 | 1,957,006 |
| 2024-12-09 | 14.900 | 15.450 | 14.900 | 15.150 | 15.150 | 5,212,561 |
| 2024-12-08 | 14.600 | 15.100 | 14.600 | 14.900 | 14.900 | 5,066,301 |
| 2024-12-05 | 14.360 | 14.700 | 14.300 | 14.600 | 14.600 | 2,326,860 |
| 2024-12-04 | 14.380 | 14.600 | 14.300 | 14.360 | 14.360 | 708,027 |
| 2024-12-03 | 14.500 | 14.650 | 14.360 | 14.380 | 14.380 | 652,638 |
| 2024-12-02 | 14.600 | 14.750 | 14.450 | 14.500 | 14.500 | 3,319,145 |
| 2024-12-01 | 14.220 | 14.630 | 14.220 | 14.600 | 14.600 | 1,180,780 |
| 2024-11-28 | 14.200 | 14.320 | 13.980 | 14.220 | 14.220 | 529,002 |
| 2024-11-27 | 14.170 | 14.400 | 14.000 | 14.200 | 14.200 | 1,457,731 |
| 2024-11-26 | 14.160 | 14.320 | 14.140 | 14.170 | 14.170 | 765,758 |
| 2024-11-25 | 14.310 | 14.310 | 14.100 | 14.160 | 14.160 | 804,352 |
| 2024-11-24 | 14.350 | 14.490 | 14.160 | 14.310 | 14.310 | 420,282 |
| 2024-11-21 | 14.150 | 14.500 | 14.150 | 14.350 | 14.350 | 1,170,311 |
| 2024-11-20 | 14.250 | 14.390 | 14.130 | 14.150 | 14.150 | 574,042 |
| 2024-11-19 | 14.290 | 14.400 | 14.200 | 14.250 | 14.250 | 878,247 |
| 2024-11-18 | 14.630 | 14.800 | 14.290 | 14.290 | 14.290 | 1,010,109 |
| 2024-11-17 | 14.370 | 14.740 | 14.370 | 14.630 | 14.630 | 1,561,112 |
| 2024-11-14 | 14.350 | 14.480 | 14.300 | 14.370 | 14.370 | 1,260,246 |
| 2024-11-13 | 14.620 | 14.700 | 14.330 | 14.350 | 14.350 | 1,711,986 |
| 2024-11-12 | 14.780 | 14.840 | 14.550 | 14.620 | 14.620 | 1,247,005 |
| 2024-11-11 | 14.750 | 14.870 | 14.700 | 14.780 | 14.780 | 1,237,235 |
| 2024-11-10 | 14.970 | 15.040 | 14.740 | 14.750 | 14.750 | 1,273,195 |
| 2024-11-07 | 14.650 | 14.980 | 14.650 | 14.970 | 14.970 | 6,034,424 |
| 2024-11-06 | 14.140 | 14.900 | 14.140 | 14.650 | 14.650 | 7,591,715 |
| 2024-11-05 | 14.280 | 14.480 | 14.100 | 14.140 | 14.140 | 2,291,217 |
| 2024-11-04 | 14.410 | 14.590 | 14.210 | 14.280 | 14.280 | 3,940,980 |
| 2024-11-03 | 14.350 | 14.850 | 14.350 | 14.410 | 14.410 | 7,052,834 |
| 2024-10-31 | 14.220 | 14.500 | 14.220 | 14.350 | 14.350 | 3,064,950 |
| 2024-10-30 | 14.450 | 14.650 | 14.010 | 14.220 | 14.220 | 3,905,471 |
| 2024-10-29 | 14.900 | 15.050 | 14.350 | 14.450 | 14.450 | 3,675,672 |
| 2024-10-28 | 15.040 | 15.230 | 14.800 | 14.900 | 14.900 | 3,702,923 |
| 2024-10-27 | 15.020 | 15.300 | 14.900 | 15.040 | 15.040 | 5,415,110 |
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.