Gulf Canadian Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	9.990	10.120	9.560	9.990	0.333	216,182
2022-03-24	9.990	10.250	9.830	9.990	0.333	920,230
2022-03-23	9.990	10.280	9.740	9.990	0.333	186,359
2022-03-22	9.990	10.000	9.710	9.990	0.333	551,147
2022-03-21	9.990	10.370	9.990	9.990	0.333	76,105
2022-03-17	9.990	9.990	9.500	9.990	0.333	198,252
2022-03-16	9.990	9.990	9.500	9.990	0.333	651,099
2022-03-15	9.990	9.990	9.500	9.990	0.333	67,576
2022-03-14	9.990	9.990	9.500	9.990	0.333	855,207
2022-03-10	10.340	10.340	9.990	9.990	0.333	904,973
2022-03-09	10.510	10.510	9.990	10.510	0.350	3,754
2022-03-08	10.510	10.510	9.990	10.510	0.350	91,843
2022-03-07	10.510	10.510	9.990	10.510	0.350	177,949
2022-03-03	10.510	10.510	9.990	10.510	0.350	129,775
2022-03-02	10.510	10.510	9.990	10.510	0.350	98,811
2022-03-01	10.510	10.510	9.990	10.510	0.350	111,335
2022-02-28	10.510	10.510	9.990	10.510	0.350	15,017
2022-02-23	10.510	10.510	9.990	10.510	0.350	394,341
2022-02-22	10.510	10.510	9.990	10.510	0.350	224,051
2022-02-21	10.510	10.510	9.990	10.510	0.350	616,350
2022-02-17	10.510	10.510	10.510	10.510	0.350	947,981
2022-02-16	11.060	11.060	10.510	11.060	0.368	420,080
2022-02-15	11.060	11.060	10.510	11.060	0.368	90,401
2022-02-14	11.060	11.060	10.510	11.060	0.368	121,366
2022-02-10	11.060	11.060	10.630	11.060	0.368	172,123
2022-02-09	11.060	11.060	10.640	11.060	0.368	799,254
2022-02-08	11.060	11.060	10.730	11.060	0.368	136,112
2022-02-07	11.060	11.190	10.900	11.060	0.368	386,833
2022-02-03	11.060	11.180	11.000	11.060	0.368	425,606
2022-02-02	11.060	11.320	11.010	11.060	0.368	489,608
2022-02-01	11.060	11.320	11.060	11.060	0.368	353,946
2022-01-31	11.060	11.300	10.960	11.060	0.368	593,764
2022-01-26	11.060	11.060	10.800	11.060	0.368	252,883
2022-01-25	11.060	11.170	10.900	11.060	0.368	224,832
2022-01-24	11.060	11.200	10.700	11.060	0.368	719,365
2022-01-20	11.450	11.600	11.150	11.330	0.377	1,129,474
2022-01-19	11.170	11.490	11.170	11.450	0.381	1,024,296
2022-01-18	10.630	11.150	10.630	11.150	0.371	1,505,374
2022-01-17	10.870	11.380	10.510	10.620	0.354	1,018,740
2022-01-13	11.780	11.780	11.430	11.440	0.381	1,365,718
2022-01-12	12.030	12.030	11.480	12.030	0.401	716,001
2022-01-11	12.030	12.210	11.650	12.030	0.401	691,404
2022-01-10	12.240	12.350	12.000	12.030	0.401	799,855
2022-01-05	12.240	12.600	12.190	12.240	0.408	703,087
2022-01-04	12.400	12.400	12.120	12.240	0.408	1,149,356
2022-01-03	12.310	12.920	12.230	12.420	0.414	1,423,203
2021-12-30	11.840	11.850	11.550	11.840	0.394	756,216
2021-12-29	11.600	11.900	11.420	11.840	0.394	981,889
2021-12-28	11.890	11.940	11.300	11.600	0.386	2,379,352
2021-12-27	12.490	12.490	11.880	11.890	0.396	5,148,601
2021-12-23	12.200	12.490	12.200	12.490	0.416	5,515,432
2021-12-22	11.340	11.900	11.220	11.900	0.396	4,878,118
2021-12-21	11.290	11.500	10.810	11.340	0.378	5,712,182
2021-12-20	11.770	11.770	11.290	11.290	0.376	4,044,746
2021-12-16	11.970	12.440	11.900	11.970	0.399	618,993
2021-12-15	12.420	12.460	11.900	11.970	0.399	1,503,062
2021-12-14	12.990	13.000	12.390	12.420	0.414	1,937,228
2021-12-13	13.110	13.300	12.900	12.990	0.433	1,311,898
2021-12-09	13.430	13.970	12.760	12.800	0.426	1,813,129
2021-12-08	13.650	13.650	13.430	13.430	0.447	750,900

← NewerPage 16 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.