Gulf Canadian Real Estate Investment Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	20.610	20.610	19.580	20.610	0.686	111,034
2024-02-15	21.090	22.090	20.230	20.610	0.686	1,067,935
2024-02-14	20.130	21.090	20.130	21.090	0.702	3,065,320
2024-02-13	19.140	20.090	19.140	20.090	0.669	967,443
2024-02-12	19.090	19.140	19.090	19.140	0.637	1,570,547
2024-02-08	16.560	17.380	16.560	17.370	0.578	757,177
2024-02-07	16.560	16.700	16.200	16.560	0.551	440,383
2024-02-06	16.610	17.440	16.100	16.560	0.551	646,413
2024-02-05	16.610	16.800	16.270	16.610	0.553	225,582
2024-02-01	16.610	17.000	16.000	16.610	0.553	477,895
2024-01-31	17.280	17.500	16.420	16.610	0.553	905,844
2024-01-30	17.280	17.490	17.000	17.280	0.575	494,503
2024-01-29	17.330	17.970	17.100	17.280	0.575	716,031
2024-01-24	17.990	18.490	17.100	17.230	0.574	901,909
2024-01-23	17.990	18.490	17.900	17.990	0.599	223,901
2024-01-22	17.990	18.280	17.840	17.990	0.599	403,742
2024-01-18	17.990	18.350	17.730	17.990	0.599	70,609
2024-01-17	17.990	18.590	17.990	17.990	0.599	264,686
2024-01-16	17.990	18.580	17.810	17.990	0.599	291,536
2024-01-15	17.990	18.250	17.990	17.990	0.599	161,731
2024-01-11	18.180	18.300	17.800	17.990	0.599	737,535
2024-01-10	18.180	18.300	17.900	18.180	0.605	243,212
2024-01-09	18.180	18.390	17.760	18.180	0.605	69,768
2024-01-08	18.180	18.600	17.820	18.180	0.605	95,447
2024-01-04	18.180	18.660	18.000	18.180	0.605	176,327
2024-01-03	18.180	18.700	18.000	18.180	0.605	183,325
2024-01-02	18.180	18.550	18.000	18.180	0.605	152,841
2023-12-28	18.180	18.500	17.600	18.180	0.605	194,618
2023-12-27	18.180	18.180	17.280	18.180	0.605	497,176
2023-12-26	18.180	18.180	17.330	18.180	0.605	287,812
2023-12-25	18.180	18.180	17.280	18.180	0.605	285,319
2023-12-21	18.180	18.180	17.280	18.180	0.605	366,891
2023-12-20	18.180	18.180	17.280	18.180	0.605	202,336
2023-12-19	18.180	18.180	17.280	18.180	0.605	379,415
2023-12-18	18.180	18.180	17.280	18.180	0.605	299,856
2023-12-14	18.180	18.180	17.280	18.180	0.605	227,985
2023-12-13	18.180	18.180	17.280	18.180	0.605	195,459
2023-12-12	18.180	18.180	17.290	18.180	0.605	194,858
2023-12-11	18.180	18.180	17.280	18.180	0.605	296,762
2023-12-07	18.970	19.200	18.030	18.180	0.605	1,019,311
2023-12-06	18.140	19.000	18.140	18.970	0.632	1,680,621
2023-12-05	17.760	18.100	17.760	18.100	0.603	989,397
2023-12-04	16.880	17.690	16.800	17.240	0.574	664,614
2023-11-30	16.880	17.320	16.370	16.880	0.562	196,180
2023-11-29	17.450	17.450	16.680	16.880	0.562	914,764
2023-11-28	17.550	17.550	16.700	17.550	0.584	373,648
2023-11-27	17.550	17.950	16.820	17.550	0.584	330,009
2023-11-23	18.250	19.000	17.340	17.700	0.589	1,232,219
2023-11-22	17.830	18.700	17.830	18.250	0.608	2,136,831
2023-11-21	17.100	17.810	17.100	17.810	0.593	1,376,320
2023-11-20	16.970	16.970	16.970	16.970	0.565	1,019,431
2023-11-16	16.170	16.170	15.370	16.170	0.538	136,383
2023-11-15	16.170	16.170	15.370	16.170	0.538	252,012
2023-11-14	16.170	16.170	15.370	16.170	0.538	164,885
2023-11-13	16.170	16.170	15.370	16.170	0.538	90,101
2023-11-09	16.170	16.170	15.370	16.170	0.538	242,491
2023-11-08	16.170	16.170	15.370	16.170	0.538	130,977
2023-11-07	16.170	16.170	15.370	16.170	0.538	237,896
2023-11-06	16.170	16.170	15.370	16.170	0.538	169,420
2023-11-02	16.170	16.170	15.370	16.170	0.538	255,676

← NewerPage 10 of 17 · 989 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.