Gulf Canadian Real Estate Investment Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	14.130	14.380	13.500	14.130	0.471	508,409
2021-12-06	14.000	14.560	14.000	14.130	0.471	1,143,620
2021-12-02	14.130	14.130	14.130	14.130	0.471	937,349
2021-12-01	15.000	15.000	14.870	14.870	0.495	1,519,040
2021-11-30	15.650	15.650	14.930	15.650	0.521	441,554
2021-11-29	16.430	16.600	15.610	15.650	0.521	1,615,778
2021-11-25	14.950	15.690	14.870	15.650	0.521	1,081,420
2021-11-24	14.500	15.220	14.010	14.950	0.498	3,359,980
2021-11-23	14.050	14.680	14.050	14.500	0.483	1,291,175
2021-11-22	13.770	14.450	13.350	13.990	0.466	1,898,244
2021-11-18	12.800	13.440	12.740	13.430	0.447	1,077,996
2021-11-17	13.330	13.860	12.710	12.800	0.426	1,113,106
2021-11-16	13.330	13.330	12.670	13.330	0.444	607,730
2021-11-15	14.000	14.250	13.300	13.330	0.444	1,241,199
2021-11-11	13.150	13.500	12.520	13.340	0.444	833,342
2021-11-10	13.150	13.690	12.660	13.150	0.438	553,549
2021-11-09	13.560	14.160	12.900	13.150	0.438	726,153
2021-11-08	13.500	13.980	12.830	13.560	0.452	920,140
2021-11-04	14.880	14.880	14.200	14.200	0.473	1,550,185
2021-11-03	15.720	16.300	14.940	14.940	0.497	2,395,841
2021-11-02	15.590	15.720	15.590	15.720	0.523	2,594,303
2021-11-01	14.360	14.980	14.360	14.980	0.499	2,519,369
2021-10-28	12.970	13.610	12.330	13.610	0.453	2,927,255
2021-10-27	13.590	13.590	12.950	12.970	0.432	1,913,711
2021-10-26	13.630	13.630	13.630	13.630	0.454	954,708
2021-10-25	15.000	15.000	14.340	14.340	0.478	744,083
2021-10-20	18.900	18.900	15.810	15.880	0.529	5,765,551

← NewerPage 17 of 17 · 987 trading days

Stock splits

No stock splits on record.

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.