GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 15.290 | 15.820 | 15.020 | 15.020 | 15.020 | 10,619,633 |
| 2024-10-23 | 14.680 | 15.580 | 14.680 | 15.290 | 15.290 | 19,624,846 |
| 2024-10-22 | 14.500 | 15.220 | 14.500 | 14.680 | 14.680 | 8,645,778 |
| 2024-10-21 | 14.180 | 14.600 | 13.850 | 14.500 | 14.500 | 1,877,749 |
| 2024-10-20 | 14.580 | 14.690 | 14.160 | 14.180 | 14.180 | 495,145 |
| 2024-10-17 | 14.610 | 14.870 | 14.550 | 14.580 | 14.580 | 915,710 |
| 2024-10-16 | 14.150 | 15.500 | 14.150 | 14.610 | 14.610 | 3,962,890 |
| 2024-10-15 | 14.090 | 14.510 | 14.090 | 14.150 | 14.150 | 896,534 |
| 2024-10-14 | 14.010 | 14.500 | 13.450 | 14.090 | 14.090 | 4,116,520 |
| 2024-10-13 | 14.300 | 14.510 | 13.940 | 14.010 | 14.010 | 1,029,197 |
| 2024-10-10 | 14.490 | 14.800 | 14.300 | 14.300 | 14.300 | 987,321 |
| 2024-10-09 | 14.060 | 14.800 | 14.060 | 14.490 | 14.490 | 622,869 |
| 2024-10-08 | 14.900 | 14.950 | 14.000 | 14.060 | 14.060 | 1,031,899 |
| 2024-10-07 | 14.970 | 15.250 | 14.500 | 14.900 | 14.900 | 1,348,744 |
| 2024-10-03 | 14.560 | 15.050 | 14.560 | 14.970 | 14.970 | 885,334 |
| 2024-10-02 | 15.260 | 15.270 | 14.440 | 14.560 | 14.560 | 1,242,072 |
| 2024-10-01 | 14.750 | 15.550 | 14.750 | 15.260 | 15.260 | 3,877,799 |
| 2024-09-30 | 14.950 | 15.100 | 14.700 | 14.750 | 14.750 | 1,230,850 |
| 2024-09-29 | 14.720 | 15.200 | 14.710 | 14.950 | 14.950 | 2,774,146 |
| 2024-09-26 | 14.800 | 15.100 | 14.720 | 14.720 | 14.720 | 2,400,884 |
| 2024-09-25 | 14.300 | 14.970 | 14.300 | 14.800 | 14.800 | 4,920,671 |
| 2024-09-24 | 14.040 | 14.480 | 14.040 | 14.300 | 14.300 | 2,556,490 |
| 2024-09-23 | 14.520 | 14.650 | 13.910 | 14.040 | 14.040 | 2,238,912 |
| 2024-09-22 | 14.470 | 14.600 | 14.370 | 14.520 | 14.520 | 689,169 |
| 2024-09-19 | 13.700 | 14.480 | 13.700 | 14.470 | 14.470 | 2,232,017 |
| 2024-09-18 | 13.430 | 13.800 | 13.430 | 13.700 | 13.700 | 185,782 |
| 2024-09-17 | 13.810 | 13.990 | 13.430 | 13.430 | 13.430 | 300,246 |
| 2024-09-16 | 13.900 | 14.100 | 13.810 | 13.810 | 13.810 | 219,900 |
| 2024-09-12 | 13.900 | 14.150 | 13.880 | 13.900 | 13.900 | 889,644 |
| 2024-09-11 | 14.110 | 14.250 | 13.880 | 13.900 | 13.900 | 1,417,421 |
| 2024-09-10 | 14.200 | 14.340 | 13.970 | 14.110 | 14.110 | 816,278 |
| 2024-09-09 | 13.970 | 14.470 | 13.970 | 14.200 | 14.200 | 1,001,735 |
| 2024-09-08 | 14.620 | 14.700 | 13.900 | 13.970 | 13.970 | 2,333,180 |
| 2024-09-05 | 14.900 | 15.000 | 14.410 | 14.620 | 14.620 | 1,251,941 |
| 2024-09-04 | 15.070 | 15.090 | 14.710 | 14.900 | 14.900 | 1,236,913 |
| 2024-09-03 | 14.910 | 15.240 | 14.910 | 15.070 | 15.070 | 1,068,146 |
| 2024-09-02 | 14.750 | 15.300 | 14.750 | 14.910 | 14.910 | 4,107,452 |
| 2024-09-01 | 14.750 | 15.090 | 14.720 | 14.750 | 14.750 | 1,446,370 |
| 2024-08-29 | 14.990 | 15.160 | 14.710 | 14.750 | 14.750 | 3,653,004 |
| 2024-08-28 | 14.680 | 15.300 | 14.600 | 14.990 | 14.990 | 6,229,562 |
| 2024-08-27 | 13.950 | 14.690 | 13.810 | 14.680 | 14.680 | 3,423,255 |
| 2024-08-26 | 14.200 | 14.400 | 13.740 | 13.950 | 13.950 | 2,251,334 |
| 2024-08-25 | 14.620 | 14.790 | 14.200 | 14.200 | 14.200 | 1,320,791 |
| 2024-08-22 | 14.690 | 14.880 | 14.510 | 14.620 | 14.620 | 3,650,652 |
| 2024-08-21 | 14.160 | 14.800 | 14.050 | 14.690 | 14.690 | 11,160,021 |
| 2024-08-20 | 13.660 | 14.160 | 13.650 | 14.160 | 14.160 | 3,092,210 |
| 2024-08-19 | 13.510 | 13.740 | 13.510 | 13.660 | 13.660 | 866,063 |
| 2024-08-18 | 13.500 | 13.800 | 13.500 | 13.510 | 13.510 | 1,763,495 |
| 2024-08-15 | 13.620 | 13.750 | 13.370 | 13.500 | 13.500 | 1,342,703 |
| 2024-08-14 | 13.640 | 13.940 | 13.460 | 13.620 | 13.620 | 1,324,958 |
| 2024-08-13 | 13.950 | 14.040 | 13.620 | 13.640 | 13.640 | 1,471,701 |
| 2024-08-12 | 14.160 | 14.440 | 13.850 | 13.950 | 13.950 | 2,971,927 |
| 2024-08-11 | 13.610 | 14.480 | 13.610 | 14.160 | 14.160 | 6,599,318 |
| 2024-08-08 | 13.420 | 14.060 | 13.100 | 13.610 | 13.610 | 6,783,338 |
| 2024-08-07 | 13.400 | 13.640 | 13.200 | 13.420 | 13.420 | 1,984,614 |
| 2024-08-06 | 13.050 | 13.520 | 13.050 | 13.400 | 13.400 | 600,579 |
| 2024-08-05 | 13.420 | 13.420 | 11.600 | 13.050 | 13.050 | 2,265,722 |
| 2024-08-04 | 13.940 | 13.940 | 13.260 | 13.420 | 13.420 | 2,000,864 |
| 2024-08-01 | 13.940 | 14.250 | 13.810 | 13.940 | 13.940 | 4,951,669 |
| 2024-07-31 | 13.700 | 14.090 | 13.700 | 13.940 | 13.940 | 2,764,510 |
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.