Gulf Canadian Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	13.930	13.930	13.930	13.930	0.464	2,084,092
2022-11-24	12.640	12.640	12.640	12.640	0.421	1,261,231
2022-11-23	12.040	12.640	12.040	12.040	0.401	64,182
2022-11-22	12.040	12.640	12.040	12.040	0.401	90,161
2022-11-17	12.040	12.640	12.040	12.040	0.401	13,065
2022-11-16	12.040	12.040	12.040	12.040	0.401	764,806
2022-11-15	11.470	12.040	11.470	11.470	0.382	12,254
2022-11-10	11.470	12.040	11.470	11.470	0.382	55,562
2022-11-09	11.470	11.470	11.470	11.470	0.382	794,509
2022-11-08	10.930	11.470	10.930	10.930	0.364	10,512
2022-11-03	10.930	11.470	10.930	10.930	0.364	270,633
2022-11-01	10.930	11.470	10.930	10.930	0.364	18,321
2022-10-31	10.930	11.470	10.930	10.930	0.364	31,085
2022-10-27	10.930	11.470	10.930	10.930	0.364	233,031
2022-10-26	10.930	11.470	10.930	10.930	0.364	91,452
2022-10-25	10.930	11.470	10.930	10.930	0.364	3,003
2022-10-20	10.930	11.470	10.930	10.930	0.364	9,010
2022-10-19	10.930	10.930	10.930	10.930	0.364	825,083
2022-10-18	10.410	10.930	10.410	10.410	0.347	421,672
2022-10-17	10.410	10.930	10.410	10.410	0.347	238,917
2022-10-13	10.410	10.930	10.410	10.410	0.347	80,610
2022-10-12	10.410	10.930	10.410	10.410	0.347	509,370
2022-10-11	10.410	10.930	10.410	10.410	0.347	234,262
2022-10-10	10.410	10.930	10.410	10.410	0.347	677,858
2022-10-05	10.410	10.930	10.410	10.410	0.347	5,646
2022-10-04	10.410	10.930	10.410	10.410	0.347	15,017
2022-10-03	10.410	10.930	10.410	10.410	0.347	30,034
2022-09-29	10.410	10.930	10.410	10.410	0.347	62,410
2022-09-27	10.410	10.930	10.410	10.410	0.347	7,809
2022-09-22	10.410	10.930	10.410	10.410	0.347	44,750
2022-09-21	10.410	10.930	10.410	10.410	0.347	25,529
2022-09-20	10.410	10.930	10.410	10.410	0.347	215,341
2022-09-19	10.410	10.930	10.410	10.410	0.347	93,104
2022-09-15	10.410	10.930	10.410	10.410	0.347	34,238
2022-09-14	10.410	10.930	10.410	10.410	0.347	84,575
2022-09-12	10.410	10.930	10.410	10.410	0.347	100,913
2022-09-08	10.410	10.930	10.410	10.410	0.347	31,535
2022-09-07	10.410	10.930	10.410	10.410	0.347	30,034
2022-09-06	10.410	10.930	10.410	10.410	0.347	7,809
2022-09-05	10.410	10.930	10.410	10.410	0.347	136,232
2022-09-01	10.410	10.930	10.410	10.410	0.347	84,094
2022-08-31	10.410	10.930	10.410	10.410	0.347	153,171
2022-08-30	10.410	10.930	10.410	10.410	0.347	154,012
2022-08-29	10.410	10.930	10.410	10.410	0.347	106,019
2022-08-25	10.410	10.930	10.410	10.410	0.347	83,073
2022-08-23	10.410	10.930	10.410	10.410	0.347	231,259
2022-08-22	10.410	10.930	10.410	10.410	0.347	78,087
2022-08-18	10.410	10.930	10.410	10.410	0.347	75,084
2022-08-17	10.410	10.930	10.410	10.410	0.347	40,696
2022-08-16	10.410	10.930	10.410	10.410	0.347	30,184
2022-08-15	10.410	10.930	10.410	10.410	0.347	78,177
2022-08-11	10.410	10.930	10.410	10.410	0.347	13,575
2022-08-10	10.410	10.930	10.410	10.410	0.347	103,916
2022-08-09	10.410	10.930	10.410	10.410	0.347	109,052
2022-08-08	10.410	10.930	10.410	10.410	0.347	82,953
2022-08-04	10.410	10.930	10.410	10.410	0.347	75,685
2022-08-03	10.410	10.930	10.410	10.410	0.347	77,697
2022-08-02	10.410	10.930	10.410	10.410	0.347	243,543
2022-08-01	10.410	10.930	10.410	10.410	0.347	609,532
2022-07-28	10.410	10.930	10.410	10.410	0.347	542,257

← NewerPage 14 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.