GB Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	5.930	6.610	5.930	6.440	6.146	17,261,872
2023-10-26	5.960	6.090	5.890	5.980	5.707	4,156,727
2023-10-25	5.910	6.050	5.820	5.960	5.688	6,351,985
2023-10-24	5.910	6.060	5.720	5.830	5.564	10,138,610
2023-10-23	5.680	5.880	5.670	5.880	5.612	7,347,058
2023-10-22	5.590	5.650	5.490	5.630	5.373	2,021,320
2023-10-19	5.630	5.700	5.540	5.560	5.307	2,973,405
2023-10-18	5.720	5.750	5.560	5.560	5.307	4,196,696
2023-10-17	5.510	5.700	5.370	5.640	5.383	7,395,132
2023-10-16	5.380	5.510	5.330	5.470	5.221	2,009,592
2023-10-15	5.380	5.460	5.300	5.310	5.068	3,147,678
2023-10-12	5.550	5.550	5.360	5.370	5.125	4,378,003
2023-10-11	5.560	5.620	5.420	5.480	5.230	991,041
2023-10-10	5.350	5.570	5.340	5.530	5.278	1,335,578
2023-10-09	5.390	5.450	5.230	5.330	5.087	1,081,798
2023-10-08	5.600	5.630	4.600	5.400	5.154	2,281,679
2023-10-04	5.610	5.650	5.530	5.580	5.326	1,365,607
2023-10-03	5.570	5.740	5.550	5.590	5.335	2,347,213
2023-10-02	5.460	5.730	5.380	5.550	5.297	4,495,800
2023-10-01	5.570	5.570	5.440	5.450	5.202	1,138,870
2023-09-27	5.650	5.700	5.460	5.540	5.288	2,007,413
2023-09-26	5.730	5.800	5.640	5.650	5.392	1,765,222
2023-09-25	5.690	5.770	5.610	5.670	5.412	4,722,213
2023-09-24	5.950	6.000	5.580	5.610	5.354	8,198,221
2023-09-21	5.850	6.100	5.760	5.900	5.631	7,987,977
2023-09-20	6.160	6.190	5.750	5.810	5.545	7,083,184
2023-09-19	6.270	6.290	6.090	6.100	5.822	1,805,775
2023-09-18	6.280	6.310	6.250	6.250	5.965	949,602
2023-09-17	6.350	6.400	6.220	6.270	5.984	3,616,457
2023-09-14	6.200	6.380	6.200	6.290	6.003	6,053,851
2023-09-13	6.100	6.220	6.100	6.200	5.917	1,376,517
2023-09-12	6.190	6.200	6.090	6.100	5.822	635,747
2023-09-11	6.230	6.250	6.140	6.170	5.889	2,138,811
2023-09-10	6.100	6.260	6.100	6.180	5.898	1,914,892
2023-09-07	6.140	6.150	6.050	6.130	5.851	1,192,694
2023-09-06	6.120	6.180	6.060	6.100	5.822	1,677,200
2023-09-05	6.100	6.160	6.040	6.070	5.793	5,007,708
2023-09-04	6.200	6.250	6.000	6.070	5.793	3,952,080
2023-09-03	6.300	6.330	6.180	6.190	5.908	1,515,278
2023-08-31	6.330	6.380	6.200	6.240	5.956	2,384,446
2023-08-30	6.470	6.490	6.280	6.340	6.051	1,769,446
2023-08-29	6.220	6.540	6.220	6.430	6.137	6,371,985
2023-08-28	6.420	6.450	6.110	6.200	5.917	4,056,488
2023-08-27	6.410	6.490	6.310	6.380	6.089	814,499
2023-08-24	6.380	6.450	6.250	6.410	6.118	1,301,850
2023-08-23	6.500	6.550	6.280	6.300	6.013	1,100,772
2023-08-22	6.500	6.580	6.430	6.450	6.156	598,087
2023-08-21	6.500	6.620	6.450	6.480	6.185	922,213
2023-08-20	6.420	6.590	6.420	6.470	6.175	636,001
2023-08-17	6.450	6.530	6.350	6.410	6.118	1,177,805
2023-08-16	6.540	6.680	6.450	6.450	6.156	2,027,332
2023-08-15	6.700	6.700	6.470	6.500	6.204	1,389,356
2023-08-14	6.800	6.850	6.510	6.600	6.299	866,834
2023-08-13	6.720	6.830	6.720	6.750	6.442	1,056,535
2023-08-10	6.860	6.860	6.670	6.720	6.414	1,530,559
2023-08-09	6.700	7.030	6.680	6.800	6.490	7,030,190
2023-08-08	6.570	6.840	6.570	6.750	6.442	8,056,449
2023-08-07	6.520	6.700	6.520	6.590	6.290	1,941,703
2023-08-06	6.400	6.620	6.400	6.600	6.299	1,399,898
2023-08-03	6.400	6.500	6.330	6.370	6.080	1,900,381

← NewerPage 13 of 21 · 1,213 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.