Gulf Canadian Real Estate Investment Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1.470 | 1.580 | 1.460 | 1.510 | 1.510 | 1,921,244 |
| 2025-09-25 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 618,433 |
| 2025-09-24 | 1.500 | 1.520 | 1.440 | 1.460 | 1.460 | 973,673 |
| 2025-09-23 | 1.580 | 1.600 | 1.490 | 1.500 | 1.500 | 1,717,205 |
| 2025-09-22 | 1.600 | 1.640 | 1.570 | 1.580 | 1.580 | 1,317,987 |
| 2025-09-18 | 1.640 | 1.680 | 1.620 | 1.620 | 1.620 | 1,335,575 |
| 2025-09-17 | 1.600 | 1.710 | 1.590 | 1.640 | 1.640 | 2,163,589 |
| 2025-09-16 | 1.700 | 1.750 | 1.590 | 1.600 | 1.600 | 3,276,663 |
| 2025-09-15 | 1.670 | 1.800 | 1.660 | 1.700 | 1.700 | 4,849,408 |
| 2025-09-11 | 1.660 | 1.710 | 1.650 | 1.670 | 1.670 | 1,217,850 |
| 2025-09-10 | 1.620 | 1.720 | 1.600 | 1.660 | 1.660 | 2,295,187 |
| 2025-09-09 | 1.670 | 1.680 | 1.620 | 1.620 | 1.620 | 1,499,995 |
| 2025-09-08 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 655,088 |
| 2025-09-03 | 1.750 | 1.800 | 1.670 | 1.680 | 1.680 | 2,152,181 |
| 2025-09-02 | 1.620 | 1.900 | 1.610 | 1.750 | 1.750 | 4,294,991 |
| 2025-09-01 | 1.670 | 1.680 | 1.610 | 1.620 | 1.620 | 1,595,527 |
| 2025-08-28 | 1.650 | 1.670 | 1.620 | 1.640 | 1.640 | 1,371,473 |
| 2025-08-27 | 1.660 | 1.700 | 1.640 | 1.650 | 1.650 | 1,892,930 |
| 2025-08-26 | 1.700 | 1.770 | 1.650 | 1.660 | 1.660 | 2,594,448 |
| 2025-08-25 | 1.670 | 1.760 | 1.620 | 1.700 | 1.700 | 2,605,831 |
| 2025-08-21 | 1.820 | 1.870 | 1.670 | 1.740 | 1.740 | 3,712,658 |
| 2025-08-20 | 1.960 | 1.990 | 1.610 | 1.820 | 1.820 | 4,297,897 |
| 2025-08-19 | 1.840 | 2.160 | 1.840 | 1.960 | 1.960 | 14,793,770 |
| 2025-08-18 | 1.600 | 1.830 | 1.600 | 1.830 | 1.830 | 11,042,600 |
| 2025-08-14 | 3.300 | 3.370 | 3.070 | 3.200 | 1.279 | 8,113,887 |
| 2025-08-13 | 3.420 | 3.420 | 3.270 | 3.300 | 1.319 | 5,359,954 |
| 2025-08-12 | 3.570 | 3.570 | 3.410 | 3.450 | 1.379 | 4,875,401 |
| 2025-08-11 | 3.720 | 3.750 | 3.540 | 3.580 | 1.430 | 9,356,222 |
| 2025-08-07 | 4.110 | 4.150 | 3.940 | 3.950 | 1.578 | 8,366,884 |
| 2025-08-06 | 4.100 | 4.840 | 4.100 | 4.110 | 1.642 | 21,263,075 |
| 2025-08-05 | 4.010 | 4.050 | 3.920 | 4.040 | 1.614 | 1,829,277 |
| 2025-08-04 | 3.970 | 4.050 | 3.800 | 4.010 | 1.602 | 1,954,632 |
| 2025-07-31 | 4.120 | 4.290 | 4.120 | 4.170 | 1.666 | 2,162,449 |
| 2025-07-30 | 4.050 | 4.250 | 4.010 | 4.110 | 1.642 | 3,794,040 |
| 2025-07-29 | 4.010 | 4.080 | 3.970 | 4.050 | 1.618 | 1,817,867 |
| 2025-07-28 | 4.030 | 4.090 | 4.000 | 4.010 | 1.602 | 1,575,569 |
| 2025-07-23 | 4.070 | 4.100 | 4.050 | 4.070 | 1.626 | 1,764,758 |
| 2025-07-22 | 4.050 | 4.150 | 4.020 | 4.070 | 1.626 | 910,785 |
| 2025-07-21 | 4.040 | 4.140 | 4.030 | 4.050 | 1.618 | 1,254,559 |
| 2025-07-17 | 4.200 | 4.200 | 4.080 | 4.090 | 1.634 | 2,395,586 |
| 2025-07-16 | 4.150 | 4.230 | 4.090 | 4.210 | 1.682 | 1,940,576 |
| 2025-07-15 | 4.250 | 4.250 | 4.070 | 4.150 | 1.658 | 2,899,538 |
| 2025-07-14 | 4.320 | 4.320 | 4.230 | 4.260 | 1.702 | 1,126,176 |
| 2025-07-10 | 4.340 | 4.360 | 4.250 | 4.290 | 1.714 | 713,000 |
| 2025-07-09 | 4.390 | 4.430 | 4.300 | 4.340 | 1.734 | 1,114,383 |
| 2025-07-07 | 4.190 | 4.390 | 4.180 | 4.390 | 1.754 | 2,168,733 |
| 2025-07-02 | 4.330 | 4.400 | 4.250 | 4.300 | 1.718 | 1,083,813 |
| 2025-07-01 | 4.300 | 4.400 | 4.250 | 4.330 | 1.730 | 766,004 |
| 2025-06-30 | 4.350 | 4.360 | 4.190 | 4.300 | 1.718 | 1,870,738 |
| 2025-06-25 | 4.310 | 4.500 | 4.310 | 4.410 | 1.762 | 3,189,977 |
| 2025-06-24 | 4.140 | 4.310 | 4.140 | 4.310 | 1.722 | 3,612,185 |
| 2025-06-23 | 3.990 | 4.140 | 3.990 | 4.110 | 1.642 | 1,114,423 |
| 2025-06-19 | 4.050 | 4.100 | 3.900 | 3.950 | 1.578 | 1,296,931 |
| 2025-06-18 | 4.000 | 4.100 | 3.850 | 4.050 | 1.618 | 1,955,620 |
| 2025-06-17 | 4.160 | 4.220 | 3.990 | 4.000 | 1.598 | 2,464,896 |
| 2025-06-16 | 4.240 | 4.450 | 4.070 | 4.160 | 1.662 | 3,698,108 |
| 2025-06-12 | 4.340 | 4.500 | 4.210 | 4.460 | 1.782 | 3,774,811 |
| 2025-06-11 | 4.150 | 4.350 | 4.140 | 4.340 | 1.734 | 3,110,365 |
| 2025-06-10 | 4.200 | 4.220 | 4.120 | 4.150 | 1.658 | 1,129,066 |
| 2025-06-04 | 4.200 | 4.220 | 4.130 | 4.200 | 1.678 | 1,610,834 |
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.