Gulf Canadian Real Estate Investment Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 130,916 |
| 2024-10-14 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 14,536 |
| 2024-10-10 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 20,573 |
| 2024-10-09 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 4,685 |
| 2024-10-08 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 162,242 |
| 2024-10-07 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 34,539 |
| 2024-10-03 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 178,009 |
| 2024-10-02 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 98,991 |
| 2024-10-01 | 30.980 | 30.980 | 29.440 | 30.980 | 1.032 | 55,142 |
| 2024-09-30 | 30.980 | 30.990 | 29.440 | 30.980 | 1.032 | 187,230 |
| 2024-09-26 | 30.980 | 31.680 | 29.550 | 30.980 | 1.032 | 234,352 |
| 2024-09-25 | 30.980 | 31.680 | 29.440 | 30.980 | 1.032 | 78,298 |
| 2024-09-24 | 32.000 | 32.000 | 30.740 | 30.980 | 1.032 | 316,614 |
| 2024-09-23 | 32.220 | 32.220 | 30.610 | 32.220 | 1.073 | 188,251 |
| 2024-09-19 | 30.370 | 31.100 | 30.370 | 31.090 | 1.035 | 712,908 |
| 2024-09-18 | 28.580 | 30.000 | 28.010 | 29.620 | 0.986 | 356,919 |
| 2024-09-17 | 28.580 | 28.590 | 27.610 | 28.580 | 0.952 | 54,901 |
| 2024-09-16 | 27.400 | 28.580 | 27.400 | 28.580 | 0.952 | 325,775 |
| 2024-09-12 | 27.220 | 28.570 | 27.220 | 27.220 | 0.906 | 224,561 |
| 2024-09-11 | 27.220 | 28.290 | 27.000 | 27.220 | 0.906 | 140,888 |
| 2024-09-10 | 28.320 | 28.400 | 27.000 | 27.220 | 0.906 | 475,252 |
| 2024-09-09 | 28.320 | 28.690 | 27.000 | 28.320 | 0.943 | 199,453 |
| 2024-09-05 | 29.690 | 29.690 | 28.210 | 29.690 | 0.989 | 299,856 |
| 2024-09-04 | 30.850 | 30.850 | 29.680 | 29.690 | 0.989 | 574,483 |
| 2024-09-03 | 31.240 | 31.240 | 29.680 | 31.240 | 1.040 | 170,050 |
| 2024-09-02 | 31.240 | 31.490 | 29.750 | 31.240 | 1.040 | 158,097 |
| 2024-08-29 | 31.400 | 32.490 | 29.830 | 32.060 | 1.068 | 1,020,992 |
| 2024-08-28 | 31.230 | 32.650 | 29.670 | 31.400 | 1.046 | 919,839 |
| 2024-08-27 | 31.220 | 31.230 | 31.220 | 31.230 | 1.040 | 1,238,706 |
| 2024-08-26 | 28.340 | 29.750 | 26.930 | 29.750 | 0.991 | 1,649,025 |
| 2024-08-22 | 29.530 | 29.530 | 28.080 | 29.280 | 0.975 | 826,014 |
| 2024-08-21 | 29.550 | 29.550 | 28.110 | 29.550 | 0.984 | 274,627 |
| 2024-08-20 | 29.550 | 29.550 | 28.500 | 29.550 | 0.984 | 182,785 |
| 2024-08-19 | 29.550 | 29.600 | 28.080 | 29.550 | 0.984 | 297,693 |
| 2024-08-15 | 26.850 | 28.190 | 26.000 | 28.190 | 0.939 | 792,016 |
| 2024-08-14 | 26.850 | 27.270 | 26.850 | 26.850 | 0.894 | 174,886 |
| 2024-08-13 | 26.850 | 27.120 | 25.510 | 26.850 | 0.894 | 140,227 |
| 2024-08-12 | 26.850 | 27.260 | 25.530 | 26.850 | 0.894 | 96,738 |
| 2024-08-08 | 25.620 | 26.900 | 25.500 | 26.850 | 0.894 | 412,241 |
| 2024-08-07 | 26.740 | 26.940 | 25.410 | 25.620 | 0.853 | 522,975 |
| 2024-08-06 | 26.740 | 26.750 | 25.450 | 26.740 | 0.890 | 140,768 |
| 2024-08-05 | 26.740 | 26.740 | 25.410 | 26.740 | 0.890 | 120,765 |
| 2024-08-01 | 26.250 | 27.560 | 26.170 | 27.330 | 0.910 | 382,989 |
| 2024-07-31 | 26.250 | 27.560 | 26.020 | 26.250 | 0.874 | 346,318 |
| 2024-07-30 | 25.560 | 26.830 | 24.290 | 26.250 | 0.874 | 845,146 |
| 2024-07-29 | 26.900 | 27.660 | 25.560 | 25.560 | 0.851 | 1,587,817 |
| 2024-07-24 | 26.420 | 26.420 | 26.420 | 26.420 | 0.880 | 341,843 |
| 2024-07-23 | 25.170 | 25.170 | 25.170 | 25.170 | 0.838 | 358,571 |
| 2024-07-22 | 23.980 | 23.980 | 23.980 | 23.980 | 0.798 | 379,865 |
| 2024-07-18 | 20.750 | 21.760 | 20.750 | 21.760 | 0.725 | 469,575 |
| 2024-07-17 | 19.770 | 20.750 | 19.770 | 20.730 | 0.690 | 828,928 |
| 2024-07-16 | 19.770 | 20.590 | 18.900 | 19.770 | 0.658 | 366,110 |
| 2024-07-15 | 19.770 | 19.770 | 18.800 | 19.770 | 0.658 | 176,057 |
| 2024-07-10 | 19.770 | 20.000 | 18.800 | 19.770 | 0.658 | 410,409 |
| 2024-07-09 | 19.770 | 19.770 | 19.010 | 19.770 | 0.658 | 133,710 |
| 2024-07-08 | 19.770 | 19.900 | 19.500 | 19.770 | 0.658 | 226,784 |
| 2024-07-04 | 18.950 | 19.350 | 18.650 | 18.950 | 0.631 | 41,476 |
| 2024-07-03 | 18.950 | 19.390 | 18.680 | 18.950 | 0.631 | 133,800 |
| 2024-07-02 | 18.950 | 19.490 | 18.950 | 18.950 | 0.631 | 121,216 |
| 2024-07-01 | 19.290 | 19.410 | 18.380 | 18.950 | 0.631 | 591,512 |
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.