Gulf Canadian Real Estate Investment Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.720 | 1.840 | 1.690 | 1.830 | 1.830 | 18,489,183 |
| 2026-04-19 | 1.680 | 1.740 | 1.680 | 1.720 | 1.720 | 10,527,712 |
| 2026-04-16 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 9,264,903 |
| 2026-04-15 | 1.640 | 1.670 | 1.630 | 1.650 | 1.650 | 5,594,825 |
| 2026-04-14 | 1.560 | 1.680 | 1.560 | 1.640 | 1.640 | 20,866,301 |
| 2026-04-09 | 1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 9,510,568 |
| 2026-04-08 | 1.520 | 1.610 | 1.520 | 1.570 | 1.570 | 14,625,976 |
| 2026-04-07 | 1.490 | 1.540 | 1.480 | 1.520 | 1.520 | 14,409,298 |
| 2026-04-06 | 1.480 | 1.520 | 1.480 | 1.490 | 1.490 | 7,414,841 |
| 2026-04-05 | 1.480 | 1.510 | 1.470 | 1.480 | 1.480 | 7,819,063 |
| 2026-04-02 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 3,531,481 |
| 2026-04-01 | 1.440 | 1.500 | 1.430 | 1.460 | 1.460 | 7,089,849 |
| 2026-03-31 | 1.430 | 1.470 | 1.430 | 1.440 | 1.440 | 4,743,296 |
| 2026-03-30 | 1.460 | 1.480 | 1.420 | 1.430 | 1.430 | 3,626,478 |
| 2026-03-29 | 1.480 | 1.500 | 1.450 | 1.460 | 1.460 | 4,500,431 |
| 2026-03-26 | 1.480 | 1.550 | 1.470 | 1.480 | 1.480 | 9,581,874 |
| 2026-03-25 | 1.470 | 1.520 | 1.470 | 1.480 | 1.480 | 7,750,218 |
| 2026-03-24 | 1.360 | 1.480 | 1.360 | 1.470 | 1.470 | 16,167,894 |
| 2026-03-18 | 1.310 | 1.420 | 1.310 | 1.360 | 1.360 | 14,523,716 |
| 2026-03-17 | 1.310 | 1.340 | 1.300 | 1.310 | 1.310 | 4,539,676 |
| 2026-03-16 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 2,019,598 |
| 2026-03-15 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 2,100,370 |
| 2026-03-12 | 1.370 | 1.380 | 1.340 | 1.350 | 1.350 | 1,224,426 |
| 2026-03-11 | 1.360 | 1.390 | 1.340 | 1.370 | 1.370 | 5,022,682 |
| 2026-03-10 | 1.320 | 1.370 | 1.310 | 1.360 | 1.360 | 4,217,713 |
| 2026-03-09 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 2,686,971 |
| 2026-03-08 | 1.320 | 1.360 | 1.320 | 1.330 | 1.330 | 2,991,768 |
| 2026-03-05 | 1.290 | 1.350 | 1.290 | 1.320 | 1.320 | 6,498,313 |
| 2026-03-04 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 2,142,896 |
| 2026-03-03 | 1.300 | 1.310 | 1.270 | 1.300 | 1.300 | 3,225,380 |
| 2026-03-02 | 1.300 | 1.330 | 1.280 | 1.300 | 1.300 | 4,374,730 |
| 2026-03-01 | 1.360 | 1.360 | 1.200 | 1.300 | 1.300 | 8,215,890 |
| 2026-02-26 | 1.320 | 1.360 | 1.310 | 1.360 | 1.360 | 4,595,744 |
| 2026-02-25 | 1.370 | 1.390 | 1.300 | 1.320 | 1.320 | 5,408,307 |
| 2026-02-24 | 1.420 | 1.430 | 1.370 | 1.370 | 1.370 | 4,578,330 |
| 2026-02-23 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 3,379,130 |
| 2026-02-22 | 1.470 | 1.490 | 1.380 | 1.390 | 1.390 | 6,626,575 |
| 2026-02-19 | 1.530 | 1.540 | 1.470 | 1.470 | 1.470 | 7,489,204 |
| 2026-02-18 | 1.470 | 1.570 | 1.470 | 1.530 | 1.530 | 16,270,927 |
| 2026-02-17 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 5,322,619 |
| 2026-02-16 | 1.530 | 1.540 | 1.480 | 1.490 | 1.490 | 9,428,852 |
| 2026-02-15 | 1.480 | 1.550 | 1.480 | 1.530 | 1.530 | 11,618,245 |
| 2026-02-12 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 8,920,919 |
| 2026-02-11 | 1.560 | 1.580 | 1.500 | 1.500 | 1.500 | 9,917,181 |
| 2026-02-10 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 11,639,942 |
| 2026-02-09 | 1.570 | 1.600 | 1.550 | 1.560 | 1.560 | 9,322,934 |
| 2026-02-08 | 1.580 | 1.620 | 1.570 | 1.570 | 1.570 | 19,963,088 |
| 2026-02-05 | 1.590 | 1.610 | 1.560 | 1.580 | 1.580 | 12,799,101 |
| 2026-02-04 | 1.580 | 1.660 | 1.570 | 1.590 | 1.590 | 30,705,668 |
| 2026-02-03 | 1.620 | 1.640 | 1.570 | 1.580 | 1.580 | 16,683,895 |
| 2026-02-02 | 1.540 | 1.690 | 1.530 | 1.620 | 1.620 | 86,562,524 |
| 2026-02-01 | 1.560 | 1.600 | 1.520 | 1.540 | 1.540 | 17,708,857 |
| 2026-01-28 | 1.610 | 1.660 | 1.520 | 1.560 | 1.560 | 32,403,530 |
| 2026-01-27 | 1.660 | 1.690 | 1.590 | 1.610 | 1.610 | 27,066,120 |
| 2026-01-26 | 1.450 | 1.680 | 1.440 | 1.660 | 1.660 | 51,802,095 |
| 2026-01-25 | 1.480 | 1.510 | 1.450 | 1.450 | 1.450 | 10,437,613 |
| 2026-01-22 | 1.350 | 1.530 | 1.340 | 1.480 | 1.480 | 35,145,406 |
| 2026-01-21 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 4,894,131 |
| 2026-01-20 | 1.360 | 1.380 | 1.340 | 1.340 | 1.340 | 4,963,240 |
| 2026-01-19 | 1.350 | 1.400 | 1.350 | 1.360 | 1.360 | 6,688,164 |
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.