Gulf Canadian Real Estate Investment Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 10.410 | 10.930 | 10.410 | 10.410 | 0.347 | 228,075 |
| 2022-07-26 | 10.410 | 10.930 | 10.410 | 10.410 | 0.347 | 321,360 |
| 2022-07-25 | 10.410 | 10.930 | 10.200 | 10.410 | 0.347 | 609,322 |
| 2022-07-21 | 10.410 | 10.580 | 10.040 | 10.410 | 0.347 | 438,401 |
| 2022-07-20 | 10.410 | 10.450 | 9.910 | 10.410 | 0.347 | 124,039 |
| 2022-07-19 | 10.410 | 10.410 | 9.930 | 10.410 | 0.347 | 194,678 |
| 2022-07-18 | 10.410 | 10.410 | 10.190 | 10.410 | 0.347 | 42,167 |
| 2022-07-07 | 10.410 | 10.630 | 10.000 | 10.410 | 0.347 | 133,349 |
| 2022-07-06 | 10.410 | 10.550 | 10.010 | 10.410 | 0.347 | 187,710 |
| 2022-07-05 | 10.410 | 10.410 | 10.000 | 10.410 | 0.347 | 175,697 |
| 2022-07-04 | 10.410 | 10.410 | 10.130 | 10.410 | 0.347 | 75,024 |
| 2022-06-29 | 10.410 | 10.790 | 9.940 | 10.410 | 0.347 | 213,239 |
| 2022-06-28 | 10.410 | 10.410 | 10.150 | 10.410 | 0.347 | 2,403 |
| 2022-06-27 | 10.410 | 10.930 | 9.950 | 10.410 | 0.347 | 299,976 |
| 2022-06-23 | 10.410 | 10.930 | 10.410 | 10.410 | 0.347 | 174,645 |
| 2022-06-22 | 10.410 | 10.930 | 9.950 | 10.410 | 0.347 | 756,817 |
| 2022-06-21 | 10.410 | 10.930 | 10.410 | 10.410 | 0.347 | 446,239 |
| 2022-06-20 | 10.380 | 10.410 | 10.380 | 10.410 | 0.347 | 897,494 |
| 2022-06-16 | 9.450 | 9.920 | 9.450 | 9.450 | 0.315 | 336,286 |
| 2022-06-15 | 9.450 | 9.920 | 9.450 | 9.450 | 0.315 | 296,882 |
| 2022-06-14 | 9.450 | 9.920 | 9.450 | 9.450 | 0.315 | 117,371 |
| 2022-06-13 | 9.450 | 9.920 | 9.450 | 9.450 | 0.315 | 311,839 |
| 2022-06-09 | 9.450 | 9.900 | 9.450 | 9.450 | 0.315 | 96,108 |
| 2022-06-08 | 9.450 | 9.920 | 9.450 | 9.450 | 0.315 | 446,420 |
| 2022-06-07 | 9.040 | 9.450 | 9.040 | 9.450 | 0.315 | 1,350,852 |
| 2022-06-06 | 9.000 | 9.450 | 9.000 | 9.000 | 0.300 | 117,071 |
| 2022-06-02 | 9.000 | 9.450 | 9.000 | 9.000 | 0.300 | 646,984 |
| 2022-06-01 | 9.000 | 9.000 | 8.720 | 9.000 | 0.300 | 29,433 |
| 2022-05-31 | 9.000 | 9.000 | 9.000 | 9.000 | 0.300 | 15,017 |
| 2022-05-30 | 9.000 | 9.070 | 9.000 | 9.000 | 0.300 | 90,101 |
| 2022-05-26 | 9.000 | 9.370 | 9.000 | 9.000 | 0.300 | 141,879 |
| 2022-05-25 | 9.000 | 9.200 | 9.000 | 9.000 | 0.300 | 290,095 |
| 2022-05-24 | 9.000 | 9.290 | 9.000 | 9.000 | 0.300 | 30,034 |
| 2022-05-23 | 9.000 | 9.450 | 9.000 | 9.000 | 0.300 | 287,752 |
| 2022-05-19 | 9.000 | 9.400 | 9.000 | 9.000 | 0.300 | 87,097 |
| 2022-05-18 | 9.000 | 9.450 | 9.000 | 9.000 | 0.300 | 153,171 |
| 2022-05-17 | 9.000 | 9.450 | 9.000 | 9.000 | 0.300 | 157,196 |
| 2022-05-16 | 9.000 | 9.450 | 9.000 | 9.000 | 0.300 | 715,821 |
| 2022-05-12 | 9.000 | 9.450 | 9.000 | 9.000 | 0.300 | 850,402 |
| 2022-05-11 | 9.000 | 9.450 | 9.000 | 9.000 | 0.300 | 662,061 |
| 2022-05-10 | 9.000 | 9.000 | 9.000 | 9.000 | 0.300 | 1,162,150 |
| 2022-05-09 | 8.580 | 9.000 | 8.580 | 8.580 | 0.286 | 487,866 |
| 2022-04-28 | 8.580 | 9.000 | 8.580 | 8.580 | 0.286 | 3,003 |
| 2022-04-27 | 8.580 | 9.000 | 8.580 | 8.580 | 0.286 | 90,581 |
| 2022-04-26 | 8.580 | 9.000 | 8.580 | 8.580 | 0.286 | 11,713 |
| 2022-04-21 | 8.580 | 9.000 | 8.580 | 8.580 | 0.286 | 213,659 |
| 2022-04-20 | 8.580 | 9.000 | 8.580 | 8.580 | 0.286 | 434,827 |
| 2022-04-19 | 8.580 | 8.880 | 8.360 | 8.580 | 0.286 | 460,956 |
| 2022-04-18 | 8.580 | 8.890 | 8.160 | 8.580 | 0.286 | 150,198 |
| 2022-04-14 | 9.030 | 9.030 | 8.630 | 9.030 | 0.301 | 369,714 |
| 2022-04-13 | 9.030 | 9.030 | 8.640 | 9.030 | 0.301 | 177,378 |
| 2022-04-12 | 9.030 | 9.030 | 8.580 | 9.030 | 0.301 | 466,872 |
| 2022-04-11 | 9.070 | 9.070 | 9.030 | 9.030 | 0.301 | 1,003,723 |
| 2022-04-07 | 9.990 | 9.990 | 9.600 | 9.990 | 0.333 | 151,550 |
| 2022-04-06 | 9.990 | 10.120 | 9.700 | 9.990 | 0.333 | 329,649 |
| 2022-04-05 | 9.990 | 10.100 | 9.610 | 9.990 | 0.333 | 398,366 |
| 2022-04-04 | 9.990 | 9.990 | 9.570 | 9.990 | 0.333 | 210,806 |
| 2022-03-31 | 9.990 | 10.120 | 9.620 | 9.990 | 0.333 | 774,537 |
| 2022-03-30 | 9.990 | 10.120 | 9.500 | 9.990 | 0.333 | 575,174 |
| 2022-03-29 | 9.990 | 10.100 | 9.980 | 9.990 | 0.333 | 654,853 |
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.