GB Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	6.400	6.500	6.330	6.370	6.080	1,900,381
2023-08-02	6.790	6.800	6.300	6.390	6.099	4,395,603
2023-08-01	6.710	6.800	6.680	6.790	6.481	3,283,982
2023-07-31	6.480	6.700	6.480	6.700	6.395	2,703,604
2023-07-30	6.360	6.660	6.360	6.490	6.194	2,537,564
2023-07-27	6.460	6.500	6.330	6.360	6.070	417,417
2023-07-26	6.450	6.490	6.360	6.430	6.137	679,438
2023-07-25	6.500	6.550	6.420	6.430	6.137	1,009,066
2023-07-24	6.540	6.620	6.480	6.490	6.194	1,841,017
2023-07-19	6.590	6.640	6.460	6.500	6.204	2,771,956
2023-07-18	6.430	6.670	6.430	6.540	6.242	6,421,906
2023-07-17	6.280	6.490	6.210	6.430	6.137	2,111,706
2023-07-16	6.350	6.400	6.190	6.260	5.975	1,230,109
2023-07-13	6.150	6.410	6.150	6.320	6.032	2,437,843
2023-07-12	6.200	6.250	6.100	6.120	5.841	802,680
2023-07-11	6.200	6.290	6.120	6.160	5.879	1,878,592
2023-07-10	5.950	6.160	5.900	6.150	5.870	1,732,710
2023-07-09	6.350	6.390	5.960	5.960	5.688	1,341,566
2023-07-06	6.270	6.530	6.270	6.340	6.051	2,071,685
2023-07-05	6.370	6.480	6.200	6.270	5.984	2,842,920
2023-07-04	6.530	6.650	6.330	6.360	6.070	4,061,057
2023-06-26	6.370	6.530	6.370	6.480	6.185	2,035,411
2023-06-25	6.620	6.700	6.370	6.370	6.080	3,756,253
2023-06-22	6.430	6.790	6.300	6.620	6.318	11,874,232
2023-06-21	6.360	6.550	6.350	6.410	6.118	7,050,191
2023-06-20	6.090	6.500	6.070	6.350	6.061	19,092,830
2023-06-19	6.120	6.270	5.980	6.070	5.793	13,446,029
2023-06-18	6.070	6.090	5.980	6.000	5.727	2,803,302
2023-06-15	6.000	6.120	5.880	5.970	5.698	6,966,824
2023-06-14	6.150	6.190	5.860	5.950	5.679	10,975,503
2023-06-13	5.770	6.240	5.720	6.110	5.832	31,490,816
2023-06-12	5.650	5.800	5.630	5.740	5.478	8,858,545
2023-06-11	5.470	5.650	5.430	5.610	5.354	7,562,177
2023-06-08	5.400	5.440	5.300	5.360	5.116	2,026,576
2023-06-07	5.410	5.510	5.310	5.320	5.078	2,883,617
2023-06-06	5.420	5.480	5.380	5.390	5.144	2,111,520
2023-06-05	5.560	5.570	5.410	5.410	5.163	2,710,178
2023-06-04	5.620	5.700	5.500	5.530	5.278	4,218,502
2023-06-01	5.630	5.650	5.560	5.590	5.335	1,530,012
2023-05-31	5.700	5.810	5.560	5.600	5.345	4,646,779
2023-05-30	5.650	5.780	5.610	5.700	5.440	6,302,068
2023-05-29	5.680	5.680	5.590	5.630	5.373	4,275,203
2023-05-28	5.460	5.700	5.460	5.610	5.354	12,645,384
2023-05-25	5.510	5.570	5.430	5.450	5.202	2,176,903
2023-05-24	5.450	5.570	5.450	5.500	5.249	3,131,014
2023-05-23	5.400	5.440	5.340	5.420	5.173	2,416,011
2023-05-22	5.390	5.530	5.350	5.360	5.116	5,282,386
2023-05-21	5.440	5.440	5.340	5.350	5.106	2,428,380
2023-05-18	5.370	5.410	5.250	5.380	5.135	3,288,269
2023-05-17	5.610	5.630	5.310	5.320	5.078	10,004,913
2023-05-16	5.720	5.740	5.480	5.560	5.307	12,073,358
2023-05-15	5.910	5.950	5.720	5.720	5.459	3,629,102
2023-05-14	5.900	5.920	5.820	5.890	5.622	2,695,688
2023-05-11	6.050	6.080	5.800	5.860	5.593	7,202,646
2023-05-10	5.870	6.000	5.700	5.990	5.717	8,006,955
2023-05-09	6.080	6.140	5.850	5.850	5.583	9,512,315
2023-05-08	5.800	5.950	5.800	5.950	5.679	4,719,452
2023-05-07	5.790	5.860	5.680	5.770	5.507	3,868,050
2023-05-03	5.880	5.960	5.750	5.810	5.545	4,907,041
2023-05-02	5.910	5.970	5.800	5.840	5.574	6,108,518

← NewerPage 14 of 21 · 1,214 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.