Gulf Canadian Real Estate Investment Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 4.180 | 4.260 | 4.130 | 4.200 | 1.678 | 1,484,618 |
| 2025-06-02 | 4.100 | 4.260 | 4.020 | 4.180 | 1.670 | 2,898,001 |
| 2025-05-29 | 4.040 | 4.160 | 4.030 | 4.130 | 1.650 | 2,774,076 |
| 2025-05-28 | 4.060 | 4.150 | 3.990 | 4.040 | 1.614 | 2,080,575 |
| 2025-05-27 | 4.090 | 4.100 | 4.010 | 4.060 | 1.622 | 1,345,335 |
| 2025-05-26 | 4.060 | 4.130 | 3.900 | 4.090 | 1.634 | 1,847,708 |
| 2025-05-22 | 4.180 | 4.260 | 4.130 | 4.210 | 1.682 | 3,528,241 |
| 2025-05-21 | 4.300 | 4.320 | 4.090 | 4.180 | 1.670 | 3,180,248 |
| 2025-05-20 | 4.310 | 4.370 | 4.220 | 4.300 | 1.718 | 2,320,242 |
| 2025-05-19 | 4.230 | 4.370 | 4.190 | 4.310 | 1.722 | 3,249,716 |
| 2025-05-15 | 3.990 | 4.060 | 3.940 | 4.030 | 1.610 | 1,662,999 |
| 2025-05-14 | 4.060 | 4.150 | 3.900 | 3.990 | 1.594 | 2,501,349 |
| 2025-05-13 | 4.140 | 4.270 | 4.050 | 4.060 | 1.622 | 3,565,080 |
| 2025-05-12 | 3.950 | 4.140 | 3.850 | 4.140 | 1.654 | 2,335,364 |
| 2025-05-08 | 4.260 | 4.280 | 4.050 | 4.100 | 1.638 | 3,474,812 |
| 2025-05-07 | 4.290 | 4.480 | 4.190 | 4.260 | 1.702 | 4,934,514 |
| 2025-05-06 | 4.420 | 4.460 | 4.200 | 4.290 | 1.714 | 3,263,396 |
| 2025-05-05 | 4.350 | 4.540 | 4.350 | 4.420 | 1.766 | 3,927,124 |
| 2025-04-30 | 4.510 | 4.590 | 4.410 | 4.480 | 1.790 | 2,336,315 |
| 2025-04-29 | 4.610 | 4.660 | 4.420 | 4.510 | 1.802 | 2,876,084 |
| 2025-04-28 | 4.600 | 4.730 | 4.550 | 4.610 | 1.842 | 3,160,637 |
| 2025-04-23 | 4.570 | 4.790 | 4.420 | 4.790 | 1.914 | 8,189,806 |
| 2025-04-22 | 4.780 | 4.800 | 4.550 | 4.570 | 1.826 | 4,267,068 |
| 2025-04-17 | 4.710 | 4.880 | 4.590 | 4.780 | 1.910 | 5,503,078 |
| 2025-04-16 | 4.800 | 4.900 | 4.660 | 4.710 | 1.882 | 4,529,320 |
| 2025-04-15 | 4.640 | 4.870 | 4.560 | 4.800 | 1.918 | 5,296,350 |
| 2025-04-14 | 4.580 | 4.750 | 4.410 | 4.640 | 1.854 | 6,676,955 |
| 2025-04-10 | 4.550 | 4.700 | 4.500 | 4.610 | 1.842 | 3,856,207 |
| 2025-04-09 | 4.470 | 4.690 | 4.270 | 4.550 | 1.818 | 6,931,744 |
| 2025-04-08 | 4.410 | 4.580 | 4.410 | 4.470 | 1.786 | 4,799,616 |
| 2025-04-07 | 4.170 | 4.370 | 3.970 | 4.370 | 1.746 | 5,671,476 |
| 2025-04-03 | 4.350 | 4.530 | 4.150 | 4.380 | 1.750 | 3,299,812 |
| 2025-03-27 | 4.150 | 4.350 | 3.950 | 4.350 | 1.738 | 4,614,565 |
| 2025-03-26 | 3.970 | 4.150 | 3.970 | 4.150 | 1.658 | 4,552,418 |
| 2025-03-25 | 3.780 | 3.960 | 3.750 | 3.960 | 1.582 | 4,502,207 |
| 2025-03-24 | 3.620 | 3.780 | 3.620 | 3.780 | 1.510 | 2,205,477 |
| 2025-03-20 | 3.880 | 4.070 | 3.750 | 3.760 | 1.502 | 2,545,894 |
| 2025-03-19 | 3.740 | 3.880 | 3.740 | 3.880 | 1.550 | 3,243,824 |
| 2025-03-18 | 3.690 | 3.720 | 3.510 | 3.700 | 1.478 | 2,489,401 |
| 2025-03-17 | 3.630 | 3.760 | 3.450 | 3.690 | 1.474 | 4,338,172 |
| 2025-03-13 | 3.310 | 3.460 | 3.310 | 3.460 | 1.383 | 2,862,659 |
| 2025-03-12 | 3.380 | 3.380 | 3.250 | 3.300 | 1.319 | 5,074,971 |
| 2025-03-11 | 3.600 | 3.770 | 3.420 | 3.420 | 1.367 | 1,563,230 |
| 2025-03-10 | 44.500 | 45.000 | 43.000 | 43.180 | 1.438 | 1,976,482 |
| 2025-03-06 | 44.070 | 45.090 | 44.070 | 45.090 | 1.501 | 6,082,826 |
| 2025-03-05 | 41.520 | 42.950 | 41.520 | 42.950 | 1.430 | 4,817,120 |
| 2025-03-04 | 40.020 | 41.000 | 39.700 | 40.910 | 1.362 | 1,650,797 |
| 2025-03-03 | 40.270 | 41.390 | 39.110 | 40.020 | 1.333 | 1,446,358 |
| 2025-02-27 | 40.830 | 42.870 | 39.670 | 40.820 | 1.359 | 4,079,795 |
| 2025-02-26 | 40.900 | 42.000 | 40.100 | 40.830 | 1.360 | 1,936,837 |
| 2025-02-25 | 39.290 | 41.250 | 38.600 | 40.900 | 1.362 | 3,504,652 |
| 2025-02-24 | 40.600 | 40.600 | 38.820 | 39.290 | 1.308 | 3,367,368 |
| 2025-02-20 | 41.640 | 42.700 | 41.090 | 42.000 | 1.398 | 1,830,398 |
| 2025-02-19 | 41.170 | 42.000 | 41.170 | 41.640 | 1.386 | 1,155,994 |
| 2025-02-18 | 41.860 | 43.950 | 40.520 | 41.140 | 1.370 | 2,815,500 |
| 2025-02-17 | 40.080 | 41.990 | 40.080 | 41.860 | 1.394 | 2,183,503 |
| 2025-02-13 | 40.670 | 41.480 | 40.200 | 40.560 | 1.351 | 1,577,966 |
| 2025-02-12 | 40.560 | 41.880 | 38.540 | 40.670 | 1.354 | 3,022,132 |
| 2025-02-11 | 42.690 | 42.970 | 40.560 | 40.560 | 1.351 | 4,089,166 |
| 2025-02-10 | 44.920 | 44.970 | 42.680 | 42.690 | 1.421 | 2,910,016 |
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.