GB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 30.710 | 31.000 | 28.700 | 28.980 | 28.980 | 4,348,224 |
| 2026-10-15 | 30.250 | 30.850 | 29.770 | 30.800 | 30.800 | 3,667,699 |
| 2026-10-14 | 30.010 | 30.500 | 29.600 | 30.250 | 30.250 | 3,188,042 |
| 2026-10-13 | 29.770 | 30.100 | 29.070 | 29.800 | 29.800 | 2,518,207 |
| 2026-10-12 | 30.400 | 30.700 | 29.500 | 29.770 | 29.770 | 1,056,186 |
| 2026-10-11 | 31.100 | 31.500 | 30.420 | 30.420 | 30.420 | 1,295,297 |
| 2026-10-07 | 32.000 | 32.000 | 31.010 | 31.010 | 31.010 | 3,395,072 |
| 2026-10-06 | 32.460 | 32.970 | 31.670 | 31.780 | 31.780 | 6,961,601 |
| 2026-10-05 | 32.500 | 32.700 | 31.650 | 31.880 | 31.880 | 2,232,495 |
| 2026-10-04 | 31.450 | 32.930 | 31.100 | 32.500 | 32.500 | 5,913,613 |
| 2026-10-01 | 30.060 | 32.000 | 30.060 | 31.000 | 31.000 | 10,159,624 |
| 2026-09-30 | 29.600 | 30.120 | 29.000 | 30.000 | 30.000 | 3,584,452 |
| 2026-09-29 | 29.600 | 29.890 | 29.100 | 29.460 | 29.460 | 389,517 |
| 2026-09-28 | 29.960 | 30.010 | 28.100 | 29.440 | 29.440 | 1,522,452 |
| 2026-09-27 | 31.000 | 31.140 | 29.900 | 30.000 | 30.000 | 1,653,126 |
| 2026-09-24 | 27.000 | 31.190 | 27.000 | 30.410 | 30.410 | 2,390,797 |
| 2026-09-23 | 31.300 | 31.700 | 31.070 | 31.110 | 31.110 | 1,938,353 |
| 2026-09-22 | 30.750 | 32.000 | 30.750 | 31.110 | 31.110 | 5,317,315 |
| 2026-09-21 | 31.300 | 31.500 | 30.620 | 30.740 | 30.740 | 3,399,290 |
| 2026-09-20 | 31.020 | 32.000 | 30.600 | 31.390 | 31.390 | 5,282,912 |
| 2026-09-17 | 30.510 | 31.000 | 30.250 | 31.000 | 31.000 | 3,147,534 |
| 2026-09-16 | 30.210 | 30.850 | 29.910 | 30.550 | 30.550 | 2,710,206 |
| 2026-09-15 | 29.330 | 30.580 | 29.100 | 30.200 | 30.200 | 1,835,419 |
| 2026-09-14 | 30.490 | 30.490 | 28.900 | 29.020 | 29.020 | 977,544 |
| 2026-09-13 | 30.200 | 30.700 | 30.130 | 30.340 | 30.340 | 556,906 |
| 2026-09-10 | 30.680 | 31.000 | 30.080 | 30.200 | 30.200 | 922,882 |
| 2026-09-09 | 30.500 | 31.690 | 30.000 | 30.100 | 30.100 | 5,044,026 |
| 2026-09-08 | 30.800 | 30.800 | 30.010 | 30.390 | 30.390 | 1,045,718 |
| 2026-09-07 | 29.790 | 30.900 | 29.790 | 30.790 | 30.790 | 3,029,543 |
| 2026-09-06 | 29.360 | 30.000 | 29.270 | 29.700 | 29.700 | 2,030,623 |
| 2026-09-03 | 29.000 | 29.390 | 28.700 | 29.270 | 29.270 | 1,343,482 |
| 2026-09-02 | 28.970 | 29.380 | 28.580 | 28.980 | 28.980 | 2,224,390 |
| 2026-09-01 | 29.230 | 29.230 | 28.110 | 28.700 | 28.700 | 2,684,702 |
| 2026-08-31 | 28.300 | 29.400 | 28.250 | 29.400 | 29.400 | 922,555 |
| 2026-08-30 | 28.600 | 28.650 | 28.040 | 28.300 | 28.300 | 618,517 |
| 2026-08-26 | 28.480 | 28.650 | 27.510 | 28.590 | 28.590 | 2,690,019 |
| 2026-08-25 | 30.100 | 30.100 | 28.120 | 28.400 | 28.400 | 4,772,025 |
| 2026-08-24 | 29.830 | 30.390 | 29.520 | 29.800 | 29.800 | 1,464,843 |
| 2026-08-23 | 29.500 | 30.000 | 29.350 | 29.510 | 29.510 | 945,424 |
| 2026-08-20 | 29.990 | 30.030 | 29.310 | 29.320 | 29.320 | 1,385,150 |
| 2026-08-19 | 30.250 | 30.500 | 29.420 | 29.990 | 29.990 | 1,722,979 |
| 2026-08-18 | 30.450 | 30.680 | 30.210 | 30.400 | 30.400 | 577,121 |
| 2026-08-17 | 30.700 | 30.800 | 30.000 | 30.450 | 30.450 | 1,611,383 |
| 2026-08-16 | 31.500 | 31.790 | 30.000 | 30.700 | 30.700 | 3,891,302 |
| 2026-08-13 | 32.200 | 32.450 | 31.500 | 31.500 | 31.500 | 736,900 |
| 2026-08-12 | 32.000 | 32.420 | 31.770 | 32.200 | 32.200 | 738,035 |
| 2026-08-11 | 31.810 | 32.450 | 31.600 | 32.000 | 32.000 | 1,365,099 |
| 2026-08-10 | 31.690 | 32.140 | 31.500 | 31.810 | 31.810 | 1,295,409 |
| 2026-08-09 | 30.620 | 32.150 | 30.620 | 31.690 | 31.690 | 2,015,028 |
| 2026-08-06 | 31.500 | 31.970 | 30.600 | 30.620 | 30.620 | 1,827,256 |
| 2026-08-05 | 32.010 | 32.500 | 31.070 | 31.500 | 31.500 | 1,264,484 |
| 2026-08-04 | 31.470 | 33.000 | 31.200 | 32.010 | 32.010 | 3,484,354 |
| 2026-08-03 | 30.120 | 31.890 | 30.120 | 31.470 | 31.470 | 2,612,573 |
| 2026-08-02 | 29.660 | 30.800 | 29.660 | 30.120 | 30.120 | 795,851 |
| 2026-07-30 | 30.290 | 30.290 | 29.660 | 29.660 | 29.660 | 1,017,420 |
| 2026-07-29 | 30.490 | 30.790 | 29.530 | 30.290 | 30.290 | 1,716,238 |
| 2026-07-28 | 30.310 | 30.990 | 30.230 | 30.490 | 30.490 | 718,037 |
| 2026-07-27 | 31.100 | 31.180 | 30.300 | 30.300 | 30.300 | 1,416,365 |
| 2026-07-26 | 31.360 | 31.590 | 30.850 | 30.900 | 30.900 | 926,216 |
| 2026-07-22 | 32.300 | 32.440 | 31.310 | 31.310 | 31.310 | 2,471,638 |
Page 1 of 21 · 1,211 trading daysOlder →
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.