Gulf Canadian Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	12.920	13.140	12.610	12.920	0.430	190,834
2023-03-13	13.350	13.350	12.920	12.920	0.430	2,461,044
2023-03-09	13.590	13.870	13.510	13.590	0.453	328,688
2023-03-08	13.730	13.850	13.050	13.590	0.453	941,403
2023-03-07	13.730	13.800	13.310	13.730	0.457	612,235
2023-03-06	13.730	13.870	13.370	13.730	0.457	392,749
2023-03-02	13.860	14.490	13.580	13.730	0.457	1,089,679
2023-03-01	13.270	13.920	13.250	13.860	0.462	735,673
2023-02-28	13.270	13.500	13.140	13.270	0.442	625,960
2023-02-27	13.270	13.450	13.140	13.270	0.442	149,267
2023-02-23	13.810	13.890	13.210	13.270	0.442	908,066
2023-02-22	13.810	14.000	13.230	13.810	0.460	498,978
2023-02-21	13.700	14.320	13.700	13.810	0.460	1,556,161
2023-02-20	13.040	13.690	12.840	13.690	0.456	1,637,132
2023-02-16	12.960	13.470	12.710	13.240	0.441	711,706
2023-02-15	12.960	13.260	12.810	12.960	0.432	240,149
2023-02-14	12.960	13.470	12.800	12.960	0.432	653,201
2023-02-13	13.050	13.400	12.400	12.960	0.432	1,438,880
2023-02-09	13.480	13.750	13.150	13.480	0.449	223,450
2023-02-08	13.470	13.600	13.000	13.480	0.449	696,930
2023-02-07	13.470	14.120	13.470	13.470	0.449	167,858
2023-02-06	14.000	14.000	13.470	13.470	0.449	788,863
2023-02-02	14.570	14.570	14.130	14.170	0.472	1,060,126
2023-02-01	14.870	14.870	14.130	14.870	0.495	243,843
2023-01-31	14.870	14.870	14.250	14.870	0.495	237,175
2023-01-30	14.990	14.990	14.480	14.870	0.495	642,149
2023-01-25	15.230	15.250	14.800	15.230	0.507	336,136
2023-01-24	15.230	15.230	14.640	15.230	0.507	53,880
2023-01-23	15.230	15.780	14.780	15.230	0.507	368,993
2023-01-19	14.510	15.230	14.510	15.230	0.507	979,876
2023-01-18	14.510	15.100	14.510	14.510	0.483	357,160
2023-01-17	14.510	15.230	14.510	14.510	0.483	629,685
2023-01-16	14.800	14.800	14.290	14.510	0.483	1,018,770
2023-01-12	15.040	15.200	14.410	15.040	0.501	482,970
2023-01-11	15.700	15.700	15.040	15.040	0.501	1,214,769
2023-01-10	16.660	16.860	15.830	15.830	0.527	1,571,508
2023-01-09	16.230	16.660	16.230	16.660	0.555	3,812,616
2023-01-05	15.870	15.870	15.870	15.870	0.528	2,358,179
2023-01-04	14.800	15.120	14.800	15.120	0.503	1,159,477
2023-01-03	14.400	14.900	14.150	14.400	0.480	402,600
2023-01-02	14.400	14.460	14.120	14.400	0.480	367,131
2022-12-29	14.400	14.890	14.040	14.400	0.480	428,700
2022-12-28	14.780	15.380	14.200	14.400	0.480	891,157
2022-12-27	14.780	15.150	14.400	14.780	0.492	453,988
2022-12-26	15.120	15.300	14.370	14.780	0.492	1,236,063
2022-12-22	15.160	15.910	15.010	15.910	0.530	4,536,967
2022-12-21	15.160	15.160	15.160	15.160	0.505	648,996
2022-12-20	15.950	15.950	15.950	15.950	0.531	654,703
2022-12-19	16.780	16.780	15.950	16.780	0.559	62,920
2022-12-15	18.440	18.440	17.660	17.660	0.588	1,863,705
2022-12-14	17.750	18.630	17.750	18.580	0.619	5,467,558
2022-12-13	17.750	17.750	17.750	17.750	0.591	508,169
2022-12-12	16.900	16.910	16.900	16.910	0.563	551,988
2022-12-08	16.110	16.910	16.110	16.110	0.536	44,870
2022-12-07	16.110	16.910	16.110	16.110	0.536	47,513
2022-12-06	16.110	16.910	16.110	16.110	0.536	222,249
2022-12-05	16.110	16.110	16.110	16.110	0.536	589,049
2022-12-01	15.350	15.350	15.350	15.350	0.511	657,436
2022-11-30	14.620	15.350	14.620	14.620	0.487	156,175
2022-11-29	14.620	14.620	14.620	14.620	0.487	947,530

← NewerPage 13 of 17 · 990 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.