Gulf Canadian Real Estate Investment Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 44.740 | 46.950 | 44.330 | 46.130 | 1.536 | 3,605,264 |
| 2025-02-05 | 42.630 | 44.760 | 42.590 | 44.740 | 1.490 | 3,762,971 |
| 2025-02-04 | 43.360 | 44.000 | 42.510 | 42.630 | 1.419 | 1,948,640 |
| 2025-02-03 | 42.400 | 43.980 | 41.130 | 43.360 | 1.444 | 2,530,782 |
| 2025-01-30 | 40.920 | 42.500 | 40.300 | 42.300 | 1.408 | 2,637,671 |
| 2025-01-29 | 42.990 | 42.990 | 40.860 | 40.920 | 1.363 | 1,744,292 |
| 2025-01-28 | 42.090 | 43.000 | 40.500 | 42.990 | 1.431 | 2,131,665 |
| 2025-01-27 | 43.580 | 43.850 | 41.410 | 42.090 | 1.401 | 2,042,766 |
| 2025-01-23 | 42.860 | 43.500 | 41.650 | 42.000 | 1.398 | 3,430,469 |
| 2025-01-22 | 44.390 | 45.000 | 42.310 | 42.860 | 1.427 | 2,006,365 |
| 2025-01-21 | 45.560 | 46.890 | 43.610 | 44.390 | 1.478 | 2,978,553 |
| 2025-01-20 | 46.970 | 46.970 | 45.200 | 45.560 | 1.517 | 2,265,555 |
| 2025-01-16 | 45.120 | 46.480 | 43.340 | 45.030 | 1.499 | 3,458,640 |
| 2025-01-15 | 46.960 | 47.960 | 44.620 | 45.120 | 1.502 | 5,133,885 |
| 2025-01-14 | 47.050 | 48.390 | 44.700 | 46.960 | 1.564 | 3,972,545 |
| 2025-01-13 | 49.520 | 49.540 | 47.050 | 47.050 | 1.567 | 6,930,435 |
| 2025-01-09 | 52.510 | 54.600 | 50.510 | 51.120 | 1.702 | 5,485,788 |
| 2025-01-08 | 50.010 | 52.510 | 48.600 | 52.510 | 1.748 | 7,911,693 |
| 2025-01-06 | 50.700 | 50.700 | 48.570 | 50.010 | 1.665 | 5,698,637 |
| 2025-01-02 | 47.000 | 49.350 | 45.990 | 49.280 | 1.641 | 6,194,792 |
| 2024-12-31 | 47.010 | 47.800 | 46.550 | 47.000 | 1.565 | 3,741,406 |
| 2024-12-30 | 48.990 | 49.100 | 46.550 | 47.010 | 1.565 | 8,134,782 |
| 2024-12-26 | 47.750 | 49.800 | 46.010 | 48.260 | 1.607 | 7,313,844 |
| 2024-12-25 | 49.940 | 52.430 | 47.460 | 47.750 | 1.590 | 8,558,106 |
| 2024-12-24 | 47.570 | 49.940 | 47.030 | 49.940 | 1.663 | 7,531,978 |
| 2024-12-23 | 46.000 | 48.120 | 46.000 | 47.570 | 1.584 | 8,836,398 |
| 2024-12-19 | 46.120 | 48.160 | 45.200 | 47.180 | 1.571 | 3,349,498 |
| 2024-12-18 | 43.940 | 46.130 | 43.010 | 46.120 | 1.536 | 8,080,392 |
| 2024-12-17 | 45.010 | 46.380 | 43.450 | 43.940 | 1.463 | 5,431,728 |
| 2024-12-16 | 44.100 | 46.300 | 42.200 | 45.010 | 1.499 | 8,116,102 |
| 2024-12-12 | 42.000 | 42.040 | 42.000 | 42.040 | 1.400 | 4,246,812 |
| 2024-12-11 | 38.140 | 40.040 | 38.000 | 40.040 | 1.333 | 8,401,301 |
| 2024-12-10 | 38.920 | 39.000 | 37.210 | 38.140 | 1.270 | 2,824,060 |
| 2024-12-09 | 38.520 | 39.830 | 37.510 | 38.920 | 1.296 | 3,947,948 |
| 2024-12-05 | 37.410 | 39.280 | 36.050 | 39.270 | 1.308 | 7,455,843 |
| 2024-12-04 | 35.730 | 37.410 | 35.730 | 37.410 | 1.246 | 5,102,319 |
| 2024-12-03 | 33.940 | 35.630 | 32.800 | 35.630 | 1.186 | 5,566,429 |
| 2024-12-02 | 32.460 | 34.080 | 30.910 | 33.940 | 1.130 | 10,260,861 |
| 2024-11-28 | 34.400 | 35.650 | 33.310 | 34.160 | 1.137 | 5,811,503 |
| 2024-11-27 | 33.400 | 35.010 | 33.400 | 34.400 | 1.145 | 10,269,451 |
| 2024-11-26 | 32.000 | 33.350 | 32.000 | 33.350 | 1.110 | 12,572,188 |
| 2024-11-25 | 30.400 | 31.770 | 30.400 | 31.770 | 1.058 | 7,549,518 |
| 2024-11-21 | 29.890 | 29.890 | 28.550 | 28.950 | 0.964 | 5,990,353 |
| 2024-11-20 | 29.480 | 30.950 | 29.260 | 30.050 | 1.001 | 8,017,892 |
| 2024-11-19 | 28.360 | 29.770 | 27.310 | 29.480 | 0.982 | 22,226,340 |
| 2024-11-18 | 27.020 | 28.370 | 26.710 | 28.360 | 0.944 | 3,738,493 |
| 2024-11-14 | 27.570 | 28.850 | 26.510 | 27.860 | 0.928 | 2,318,414 |
| 2024-11-13 | 29.000 | 29.000 | 27.570 | 27.570 | 0.918 | 6,483,685 |
| 2024-11-12 | 29.030 | 29.740 | 28.910 | 29.020 | 0.966 | 3,390,974 |
| 2024-11-11 | 29.160 | 29.990 | 29.000 | 29.030 | 0.967 | 7,357,302 |
| 2024-11-07 | 29.170 | 29.170 | 27.760 | 28.920 | 0.963 | 3,996,091 |
| 2024-11-06 | 30.490 | 30.490 | 29.220 | 29.220 | 0.973 | 5,891,092 |
| 2024-11-05 | 32.360 | 32.520 | 30.750 | 30.750 | 1.024 | 3,173,531 |
| 2024-11-04 | 32.000 | 32.520 | 32.000 | 32.360 | 1.078 | 20,735,292 |
| 2024-10-29 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 2,883 |
| 2024-10-24 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 13,815 |
| 2024-10-23 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 60 |
| 2024-10-22 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 4,235 |
| 2024-10-21 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 6,728 |
| 2024-10-16 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 10,692 |
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.