Gulf Canadian Real Estate Investment Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.320 | 1.390 | 1.300 | 1.310 | 1.310 | 7,419,462 |
| 2026-01-14 | 1.350 | 1.360 | 1.300 | 1.320 | 1.320 | 6,352,466 |
| 2026-01-13 | 1.410 | 1.420 | 1.350 | 1.350 | 1.350 | 7,046,034 |
| 2026-01-12 | 1.420 | 1.450 | 1.400 | 1.410 | 1.410 | 10,983,770 |
| 2026-01-08 | 1.460 | 1.520 | 1.450 | 1.460 | 1.460 | 18,602,699 |
| 2026-01-06 | 1.500 | 1.540 | 1.450 | 1.460 | 1.460 | 19,002,160 |
| 2026-01-05 | 1.600 | 1.600 | 1.440 | 1.500 | 1.500 | 99,543,000 |
| 2025-12-31 | 1.930 | 2.020 | 1.760 | 1.800 | 1.800 | 8,181,007 |
| 2025-12-30 | 1.980 | 2.030 | 1.910 | 1.930 | 1.930 | 5,307,825 |
| 2025-12-29 | 1.890 | 2.090 | 1.860 | 1.980 | 1.980 | 20,900,199 |
| 2025-12-25 | 1.780 | 2.050 | 1.710 | 1.890 | 1.890 | 18,262,109 |
| 2025-12-24 | 1.810 | 1.890 | 1.750 | 1.780 | 1.780 | 3,926,593 |
| 2025-12-23 | 1.860 | 1.950 | 1.580 | 1.810 | 1.810 | 8,234,670 |
| 2025-12-22 | 1.570 | 1.880 | 1.530 | 1.860 | 1.860 | 14,631,860 |
| 2025-12-18 | 1.370 | 1.640 | 1.350 | 1.640 | 1.640 | 12,560,830 |
| 2025-12-17 | 1.350 | 1.380 | 1.300 | 1.370 | 1.370 | 2,985,686 |
| 2025-12-16 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 1,141,416 |
| 2025-12-15 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 562,257 |
| 2025-12-11 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 1,324,750 |
| 2025-12-10 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 536,896 |
| 2025-12-09 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 243,320 |
| 2025-12-08 | 1.420 | 1.430 | 1.390 | 1.390 | 1.390 | 539,557 |
| 2025-12-04 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 1,422,289 |
| 2025-12-03 | 1.390 | 1.420 | 1.370 | 1.380 | 1.380 | 398,859 |
| 2025-12-02 | 1.400 | 1.430 | 1.370 | 1.390 | 1.390 | 850,821 |
| 2025-12-01 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 396,613 |
| 2025-11-27 | 1.400 | 1.410 | 1.360 | 1.390 | 1.390 | 399,110 |
| 2025-11-26 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 393,345 |
| 2025-11-25 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 384,731 |
| 2025-11-24 | 1.410 | 1.440 | 1.410 | 1.420 | 1.420 | 218,884 |
| 2025-11-20 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 306,957 |
| 2025-11-19 | 1.460 | 1.460 | 1.410 | 1.440 | 1.440 | 434,986 |
| 2025-11-18 | 1.460 | 1.480 | 1.430 | 1.460 | 1.460 | 192,135 |
| 2025-11-17 | 1.420 | 1.490 | 1.420 | 1.460 | 1.460 | 581,726 |
| 2025-11-13 | 1.490 | 1.500 | 1.300 | 1.460 | 1.460 | 1,005,977 |
| 2025-11-12 | 1.500 | 1.530 | 1.490 | 1.490 | 1.490 | 363,111 |
| 2025-11-11 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 244,031 |
| 2025-11-10 | 1.520 | 1.530 | 1.490 | 1.520 | 1.520 | 183,339 |
| 2025-11-06 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 401,406 |
| 2025-11-05 | 1.520 | 1.550 | 1.490 | 1.500 | 1.500 | 331,034 |
| 2025-11-04 | 1.550 | 1.570 | 1.460 | 1.520 | 1.520 | 760,151 |
| 2025-11-03 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 152,758 |
| 2025-10-30 | 1.600 | 1.620 | 1.540 | 1.560 | 1.560 | 1,368,023 |
| 2025-10-29 | 1.600 | 1.630 | 1.590 | 1.600 | 1.600 | 291,468 |
| 2025-10-28 | 1.630 | 1.670 | 1.590 | 1.600 | 1.600 | 2,050,573 |
| 2025-10-27 | 1.590 | 1.650 | 1.560 | 1.630 | 1.630 | 1,849,114 |
| 2025-10-23 | 1.590 | 1.610 | 1.560 | 1.580 | 1.580 | 580,127 |
| 2025-10-22 | 1.600 | 1.620 | 1.590 | 1.590 | 1.590 | 855,207 |
| 2025-10-21 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 810,272 |
| 2025-10-20 | 1.670 | 1.670 | 1.620 | 1.620 | 1.620 | 1,080,249 |
| 2025-10-16 | 1.490 | 1.640 | 1.480 | 1.540 | 1.540 | 7,029,423 |
| 2025-10-15 | 1.520 | 1.540 | 1.480 | 1.490 | 1.490 | 537,319 |
| 2025-10-14 | 1.480 | 1.560 | 1.480 | 1.520 | 1.520 | 966,908 |
| 2025-10-13 | 1.500 | 1.530 | 1.470 | 1.480 | 1.480 | 646,595 |
| 2025-10-08 | 1.490 | 1.550 | 1.470 | 1.500 | 1.500 | 1,097,283 |
| 2025-10-07 | 1.490 | 1.540 | 1.480 | 1.490 | 1.490 | 259,008 |
| 2025-10-06 | 1.480 | 1.580 | 1.460 | 1.490 | 1.490 | 2,310,488 |
| 2025-10-02 | 1.480 | 1.520 | 1.470 | 1.480 | 1.480 | 395,445 |
| 2025-10-01 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 303,657 |
| 2025-09-30 | 1.510 | 1.560 | 1.470 | 1.480 | 1.480 | 790,950 |
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.