Gulf Canadian Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	13.410	14.080	13.150	13.410	0.447	31,896
2023-07-11	13.410	14.050	13.150	13.410	0.447	402,631
2023-07-10	14.080	14.120	13.380	13.410	0.447	961,256
2023-07-06	14.080	14.380	13.660	14.080	0.469	443,056
2023-07-05	14.080	14.080	13.550	14.080	0.469	113,617
2023-07-04	13.910	14.380	13.750	14.080	0.469	658,427
2023-06-26	14.220	14.460	13.600	13.910	0.463	1,049,855
2023-06-22	14.220	14.780	14.000	14.220	0.474	271,444
2023-06-21	13.740	14.220	13.740	14.220	0.474	1,411,790
2023-06-20	13.550	14.220	13.550	13.550	0.451	94,966
2023-06-19	13.550	14.220	13.550	13.550	0.451	6,217
2023-06-15	13.550	14.220	13.550	13.550	0.451	376,201
2023-06-14	13.550	14.000	13.550	13.550	0.451	185,488
2023-06-13	13.550	14.000	13.520	13.550	0.451	75,805
2023-06-12	13.550	14.150	13.510	13.550	0.451	411,280
2023-06-08	13.130	13.550	13.130	13.550	0.451	1,357,038
2023-06-07	12.910	13.450	12.910	12.910	0.430	312,440
2023-06-06	12.910	13.400	12.910	12.910	0.430	381,967
2023-06-05	12.910	13.500	12.900	12.910	0.430	507,328
2023-06-01	12.910	13.390	12.910	12.910	0.430	349,051
2023-05-31	12.910	13.400	12.910	12.910	0.430	315,293
2023-05-30	12.910	13.400	12.910	12.910	0.430	361,124
2023-05-29	12.910	13.270	12.900	12.910	0.430	341,422
2023-05-25	12.910	13.100	12.510	12.910	0.430	151,490
2023-05-24	12.910	13.100	12.860	12.910	0.430	92,233
2023-05-23	12.910	13.100	12.890	12.910	0.430	108,722
2023-05-22	12.910	13.000	12.280	12.910	0.430	61,118
2023-05-18	12.910	13.200	12.500	12.910	0.430	321,059
2023-05-17	13.200	13.200	12.750	12.910	0.430	724,861
2023-05-16	13.270	13.300	12.700	13.270	0.442	91,512
2023-05-15	13.270	13.410	13.000	13.270	0.442	69,648
2023-05-11	13.270	13.440	13.170	13.270	0.442	10,271
2023-05-10	13.270	13.780	12.830	13.270	0.442	524,777
2023-05-09	13.270	13.270	12.830	13.270	0.442	394,011
2023-05-08	13.270	13.270	12.830	13.270	0.442	138,755
2023-05-03	13.270	13.300	13.020	13.270	0.442	306,163
2023-05-02	13.270	13.440	13.040	13.270	0.442	40,876
2023-05-01	13.270	13.390	13.030	13.270	0.442	147,525
2023-04-27	13.270	13.500	13.120	13.270	0.442	319,978
2023-04-26	13.270	13.500	13.000	13.270	0.442	166,717
2023-04-19	13.270	13.500	13.050	13.270	0.442	75,895
2023-04-18	13.270	13.500	13.000	13.270	0.442	326,315
2023-04-13	13.270	13.400	13.030	13.270	0.442	314,182
2023-04-12	13.270	13.390	13.020	13.270	0.442	152,541
2023-04-11	13.270	13.390	13.000	13.270	0.442	191,945
2023-04-10	13.270	13.270	12.920	13.270	0.442	198,913
2023-04-06	13.270	13.640	13.270	13.270	0.442	69,768
2023-04-05	13.270	13.560	13.270	13.270	0.442	31,265
2023-04-04	13.270	13.650	13.020	13.270	0.442	280,003
2023-04-03	13.270	13.800	12.720	13.270	0.442	145,783
2023-03-30	13.270	13.600	12.640	13.270	0.442	317,095
2023-03-29	13.270	13.440	12.710	13.270	0.442	147,105
2023-03-28	13.270	13.270	12.950	13.270	0.442	66,134
2023-03-27	12.960	13.590	12.960	13.270	0.442	756,216
2023-03-23	12.340	12.950	12.340	12.340	0.411	84,304
2023-03-22	12.340	12.950	12.340	12.340	0.411	150,168
2023-03-21	12.340	12.950	12.340	12.340	0.411	307,694
2023-03-20	12.340	12.950	12.170	12.340	0.411	303,219
2023-03-16	12.920	12.950	12.280	12.340	0.411	1,041,565
2023-03-15	12.920	13.290	12.650	12.920	0.430	437,439

← NewerPage 12 of 17 · 987 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.