Gulf Canadian Real Estate Investment Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	19.290	19.290	18.340	19.290	0.642	153,322
2024-06-26	19.290	19.290	18.370	19.290	0.642	98,720
2024-06-25	19.290	19.290	18.330	19.290	0.642	95,957
2024-06-24	19.290	19.290	18.330	19.290	0.642	106,830
2024-06-13	19.290	19.290	19.000	19.290	0.642	19,372
2024-06-12	19.290	19.290	19.000	19.290	0.642	244,474
2024-06-11	19.290	19.290	18.330	19.290	0.642	262,494
2024-06-10	19.290	19.290	18.330	19.290	0.642	91,542
2024-06-06	19.290	19.950	19.290	19.290	0.642	9,671
2024-06-05	19.290	19.980	18.330	19.290	0.642	210,235
2024-06-04	19.290	19.310	18.810	19.290	0.642	43,639
2024-06-03	19.290	20.200	18.330	19.290	0.642	223,630
2024-05-30	19.290	19.290	18.600	19.290	0.642	33,968
2024-05-29	19.550	19.550	18.600	19.290	0.642	506,937
2024-05-28	19.550	20.170	18.620	19.550	0.651	79,439
2024-05-27	18.730	19.660	18.400	19.550	0.651	774,837
2024-05-23	17.850	17.850	16.960	17.850	0.594	43,338
2024-05-22	17.850	17.850	16.960	17.850	0.594	26,880
2024-05-21	17.850	17.850	16.970	17.850	0.594	10,091
2024-05-20	17.850	17.850	16.960	17.850	0.594	144,251
2024-05-16	17.850	18.500	16.960	17.850	0.594	88,479
2024-05-15	17.850	17.850	17.130	17.850	0.594	31,715
2024-05-14	18.720	18.800	17.790	17.850	0.594	1,012,373
2024-05-13	18.720	18.720	17.790	18.720	0.623	81,782
2024-05-09	18.720	18.720	17.790	18.720	0.623	365,449
2024-05-08	18.720	18.720	17.790	18.720	0.623	240,509
2024-05-07	18.720	18.720	17.790	18.720	0.623	200,474
2024-05-02	18.720	18.720	17.790	18.720	0.623	30,935
2024-05-01	18.720	18.720	17.790	18.720	0.623	106,619
2024-04-30	18.720	18.720	17.850	18.720	0.623	58,415
2024-04-29	18.720	18.720	18.720	18.720	0.623	508,859
2024-04-24	19.700	19.700	18.720	19.700	0.656	240,119
2024-04-23	19.700	19.700	19.130	19.700	0.656	300
2024-04-18	19.700	19.700	18.720	19.700	0.656	107,821
2024-04-17	19.700	19.700	18.800	19.700	0.656	16,098
2024-04-16	19.700	19.700	18.720	19.700	0.656	161,551
2024-04-15	19.700	19.700	18.720	19.700	0.656	336,767
2024-04-08	19.700	19.700	18.720	19.700	0.656	21,444
2024-04-04	19.700	19.700	18.720	19.700	0.656	75,144
2024-04-03	19.700	19.700	18.720	19.700	0.656	30,034
2024-04-02	19.700	19.700	18.720	19.700	0.656	63,671
2024-03-27	19.700	19.700	18.720	19.700	0.656	12,794
2024-03-26	19.700	19.700	18.720	19.700	0.656	129,895
2024-03-25	19.700	19.700	18.720	19.700	0.656	157,616
2024-03-21	19.700	19.700	18.720	19.700	0.656	387,794
2024-03-20	19.700	19.700	18.720	19.700	0.656	17,750
2024-03-13	19.700	19.700	18.720	19.700	0.656	180
2024-03-12	19.700	19.700	18.720	19.700	0.656	2,523
2024-03-11	19.700	19.700	18.720	19.700	0.656	5,977
2024-03-07	19.700	19.700	18.720	19.700	0.656	180,502
2024-03-06	19.700	19.700	18.720	19.700	0.656	67,696
2024-03-05	19.700	19.700	18.720	19.700	0.656	308,685
2024-03-04	19.700	19.700	18.720	19.700	0.656	41,807
2024-02-29	19.700	19.700	18.880	19.700	0.656	90,161
2024-02-28	19.700	19.880	19.490	19.700	0.656	174,375
2024-02-27	19.700	19.890	18.720	19.700	0.656	334,785
2024-02-26	19.990	19.990	19.580	19.700	0.656	663,382
2024-02-22	20.610	20.610	19.580	20.610	0.686	96,017
2024-02-21	20.610	20.610	19.580	20.610	0.686	137,043
2024-02-20	20.610	20.610	19.580	20.610	0.686	185,998

← NewerPage 9 of 17 · 989 trading daysOlder →

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.