GB Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	13.800	14.090	13.700	13.940	13.551	2,764,510
2024-07-30	13.800	13.900	13.580	13.700	13.318	2,774,686
2024-07-29	13.880	14.070	13.600	13.660	13.279	1,156,167
2024-07-28	13.680	14.200	13.650	13.750	13.366	2,196,669
2024-07-24	14.250	14.300	13.470	13.630	13.250	2,885,862
2024-07-23	13.950	14.480	13.860	14.050	13.658	4,612,647
2024-07-22	14.650	14.760	13.920	13.930	13.541	2,599,124
2024-07-21	14.800	14.890	14.360	14.530	14.125	4,182,540
2024-07-18	14.620	14.850	14.370	14.740	14.329	7,395,819
2024-07-17	13.370	14.050	13.370	14.010	13.619	2,906,431
2024-07-16	13.320	13.870	13.260	13.260	12.890	2,098,293
2024-07-15	13.590	13.710	13.260	13.300	12.929	981,700
2024-07-14	14.110	14.180	13.450	13.500	13.123	2,348,991
2024-07-10	14.870	14.900	14.010	14.070	13.677	4,063,031
2024-07-09	13.950	15.030	13.550	14.660	14.251	6,771,364
2024-07-08	14.310	14.730	13.910	13.950	13.561	2,147,082
2024-07-07	14.550	14.850	14.140	14.300	13.901	1,576,371
2024-07-04	15.020	15.170	14.000	14.500	14.095	1,758,038
2024-07-03	15.500	16.200	14.820	14.910	14.494	4,173,309
2024-07-02	15.740	15.850	15.000	15.430	14.999	2,391,012
2024-07-01	14.410	15.840	14.300	15.620	15.184	4,161,045
2024-06-27	14.500	14.700	14.120	14.210	13.813	932,157
2024-06-26	14.800	15.200	14.100	14.500	14.095	3,549,256
2024-06-25	12.700	15.330	12.700	14.800	14.387	3,363,842
2024-06-24	12.100	12.980	12.100	12.780	12.423	1,728,336
2024-06-23	11.710	12.000	11.600	12.000	11.665	288,554
2024-06-13	11.350	11.780	11.200	11.720	11.393	251,811
2024-06-12	11.210	11.490	11.100	11.350	11.033	83,428
2024-06-11	10.520	11.470	10.520	11.410	11.092	1,662,632
2024-06-10	10.100	10.800	9.910	10.490	10.197	513,018
2024-06-09	10.910	10.910	10.090	10.100	9.818	480,535
2024-06-06	11.000	11.180	10.900	10.930	10.625	194,299
2024-06-05	11.250	11.340	10.860	11.060	10.751	298,497
2024-06-04	11.320	11.330	11.150	11.250	10.936	195,528
2024-06-03	10.900	11.300	10.850	11.180	10.868	290,777
2024-06-02	11.270	11.490	10.560	10.850	10.547	577,238
2024-05-30	11.620	11.640	11.130	11.270	10.956	274,486
2024-05-29	11.380	12.160	11.380	11.610	11.286	2,192,543
2024-05-28	11.190	11.330	10.850	11.220	10.907	211,215
2024-05-27	11.350	11.600	11.110	11.180	10.868	170,030
2024-05-26	11.360	11.770	11.110	11.340	11.024	218,622
2024-05-23	11.200	11.560	11.200	11.360	11.043	260,834
2024-05-22	11.500	11.630	10.910	11.210	10.897	591,421
2024-05-21	12.000	12.380	11.400	11.440	11.121	679,001
2024-05-20	11.840	12.410	11.600	12.020	11.685	1,489,499
2024-05-19	10.400	11.950	10.300	11.950	11.617	1,618,918
2024-05-16	10.290	10.400	10.130	10.350	10.061	425,062
2024-05-15	10.000	10.440	9.810	10.110	9.828	470,482
2024-05-14	9.970	10.010	9.600	9.950	9.672	1,355,014
2024-05-13	9.900	9.990	9.600	9.780	9.507	769,456
2024-05-12	10.120	10.190	9.910	10.000	9.721	458,136
2024-05-09	10.340	10.340	9.800	10.010	9.731	2,489,206
2024-05-08	10.690	10.800	10.150	10.200	9.915	577,820
2024-05-07	10.550	10.800	10.370	10.620	10.324	1,233,779
2024-05-02	10.550	10.840	10.250	10.700	10.401	1,279,286
2024-05-01	9.920	10.850	9.850	10.460	10.168	890,823
2024-04-30	10.310	10.500	9.500	10.030	9.750	1,065,824
2024-04-29	9.280	10.310	9.110	10.310	10.022	847,695
2024-04-28	9.810	10.270	9.100	9.300	9.040	733,208
2024-04-24	10.160	10.270	9.610	9.800	9.527	1,266,022

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.3500 EGP
2025-04-28	0.3500 EGP
2024-04-22	0.2000 EGP
2022-04-19	0.3500 EGP
2021-04-21	0.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.