Gulf Canadian Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.630	2.750	2.600	2.670	2.670	10,438,976
2026-07-21	2.680	2.690	2.580	2.610	2.610	4,126,792
2026-07-20	2.600	2.720	2.590	2.680	2.680	10,684,693
2026-07-19	2.550	2.650	2.520	2.600	2.600	9,486,234
2026-07-16	2.520	2.610	2.520	2.550	2.550	7,910,529
2026-07-15	2.520	2.590	2.480	2.520	2.520	7,305,128
2026-07-14	2.530	2.560	2.470	2.480	2.480	5,480,672
2026-07-13	2.430	2.560	2.420	2.540	2.540	20,601,636
2026-07-12	2.360	2.420	2.350	2.380	2.380	4,607,682
2026-07-09	2.320	2.410	2.300	2.350	2.350	5,749,228
2026-07-08	2.340	2.380	2.310	2.310	2.310	2,440,537
2026-07-07	2.380	2.420	2.330	2.340	2.340	3,395,388
2026-07-06	2.390	2.460	2.370	2.390	2.390	7,056,097
2026-07-05	2.320	2.420	2.320	2.390	2.390	5,789,560
2026-07-01	2.250	2.350	2.250	2.320	2.320	3,372,338
2026-06-30	2.220	2.270	2.180	2.250	2.250	3,478,237
2026-06-29	2.290	2.330	2.220	2.220	2.220	6,485,348
2026-06-28	2.360	2.400	2.280	2.290	2.290	2,912,391
2026-06-25	2.400	2.450	2.360	2.360	2.360	6,304,986
2026-06-24	2.380	2.410	2.380	2.400	2.400	1,973,976
2026-06-23	2.430	2.440	2.370	2.380	2.380	3,887,128
2026-06-22	2.410	2.460	2.410	2.430	2.430	2,854,285
2026-06-21	2.450	2.500	2.410	2.410	2.410	5,345,057
2026-06-17	2.520	2.560	2.450	2.450	2.450	7,067,697
2026-06-16	2.400	2.550	2.390	2.520	2.520	10,193,289
2026-06-15	2.400	2.470	2.370	2.400	2.400	6,016,141
2026-06-14	2.340	2.460	2.340	2.400	2.400	2,067,637
2026-06-11	2.400	2.430	2.320	2.340	2.340	3,848,883
2026-06-10	2.460	2.480	2.390	2.400	2.400	4,220,581
2026-06-09	2.460	2.520	2.460	2.460	2.460	5,458,318
2026-06-08	2.590	2.590	2.450	2.460	2.460	8,319,013
2026-06-07	2.510	2.630	2.510	2.590	2.590	11,632,196
2026-06-04	2.520	2.590	2.510	2.510	2.510	9,986,169
2026-06-03	2.440	2.650	2.440	2.520	2.520	11,344,665
2026-06-02	2.460	2.500	2.430	2.440	2.440	6,756,529
2026-06-01	2.410	2.480	2.410	2.460	2.460	3,995,837
2026-05-25	2.450	2.460	2.360	2.410	2.410	7,915,832
2026-05-24	2.350	2.540	2.350	2.450	2.450	22,168,726
2026-05-21	2.270	2.430	2.270	2.350	2.350	7,966,601
2026-05-20	2.380	2.440	2.270	2.270	2.270	7,673,736
2026-05-19	2.440	2.560	2.380	2.380	2.380	10,289,559
2026-05-18	2.250	2.700	2.250	2.440	2.440	31,453,514
2026-05-17	2.270	2.340	2.220	2.250	2.250	13,675,888
2026-05-14	2.180	2.300	2.180	2.270	2.270	11,290,321
2026-05-13	2.140	2.230	2.140	2.180	2.180	8,525,936
2026-05-12	2.080	2.200	2.080	2.140	2.140	25,794,251
2026-05-11	2.050	2.120	2.050	2.080	2.080	13,166,416
2026-05-10	1.990	2.090	1.990	2.050	2.050	10,550,793
2026-05-06	1.980	2.040	1.980	1.990	1.990	8,943,329
2026-05-05	1.980	2.030	1.960	1.980	1.980	8,537,696
2026-05-04	2.010	2.030	1.980	1.980	1.980	6,354,746
2026-05-03	1.970	2.070	1.970	2.010	2.010	17,228,823
2026-04-30	1.950	1.990	1.950	1.970	1.970	7,976,319
2026-04-29	1.950	2.050	1.940	1.950	1.950	12,866,456
2026-04-28	1.940	1.990	1.920	1.950	1.950	14,208,582
2026-04-27	1.950	1.980	1.910	1.940	1.940	3,177,590
2026-04-26	1.930	2.020	1.930	1.950	1.950	15,881,344
2026-04-23	1.850	1.940	1.830	1.930	1.930	13,074,522
2026-04-22	1.830	1.950	1.830	1.850	1.850	13,027,485
2026-04-21	1.830	1.890	1.800	1.830	1.830	7,668,513

← NewerPage 2 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.