GB Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.200	3.230	3.100	3.120	2.978	8,275,811
2022-08-07	3.180	3.250	3.140	3.170	3.026	15,502,910
2022-08-04	2.980	3.120	2.960	3.100	2.959	17,875,968
2022-08-03	2.930	2.980	2.880	2.930	2.796	9,140,141
2022-08-02	2.940	2.970	2.870	2.900	2.768	8,518,370
2022-08-01	2.840	3.000	2.800	2.900	2.768	19,825,540
2022-07-31	2.900	2.950	2.830	2.830	2.701	8,453,128
2022-07-28	2.960	2.960	2.830	2.890	2.758	5,471,835
2022-07-27	3.070	3.070	2.900	2.900	2.768	5,562,716
2022-07-26	2.930	3.030	2.930	3.010	2.873	5,245,527
2022-07-25	3.040	3.060	2.900	2.930	2.796	5,592,819
2022-07-24	2.970	3.140	2.960	3.030	2.892	6,824,439
2022-07-21	2.830	2.980	2.830	2.950	2.816	4,280,325
2022-07-20	2.850	2.980	2.810	2.830	2.701	4,084,977
2022-07-19	2.750	2.840	2.700	2.820	2.692	2,995,980
2022-07-18	2.600	2.810	2.600	2.700	2.577	5,217,660
2022-07-17	2.670	2.670	2.560	2.570	2.453	360,513
2022-07-07	2.640	2.700	2.580	2.620	2.501	4,096,798
2022-07-06	2.460	2.700	2.440	2.650	2.529	6,112,857
2022-07-05	2.440	2.610	2.400	2.410	2.300	3,024,920
2022-07-04	2.500	2.520	2.330	2.400	2.291	1,573,812
2022-07-03	2.670	2.670	2.450	2.480	2.367	1,731,849
2022-06-29	2.560	2.720	2.510	2.670	2.548	3,008,771
2022-06-28	2.440	2.620	2.260	2.550	2.434	4,123,446
2022-06-27	2.750	2.780	2.370	2.420	2.310	7,454,950
2022-06-26	2.960	2.980	2.700	2.720	2.596	2,906,086
2022-06-23	2.960	2.960	2.900	2.910	2.777	468,159
2022-06-22	2.970	3.000	2.940	2.990	2.854	571,892
2022-06-21	3.020	3.040	2.960	2.970	2.835	535,077
2022-06-20	3.030	3.080	2.930	2.950	2.816	1,128,081
2022-06-19	3.150	3.150	2.980	3.000	2.863	1,434,108
2022-06-16	3.070	3.160	3.060	3.140	2.997	1,349,144
2022-06-15	3.100	3.160	3.060	3.080	2.940	1,147,217
2022-06-14	3.050	3.120	3.020	3.070	2.930	682,122
2022-06-13	3.250	3.250	3.040	3.040	2.901	3,117,932
2022-06-12	3.320	3.330	3.230	3.250	3.102	613,408
2022-06-09	3.280	3.360	3.210	3.320	3.169	1,905,683
2022-06-08	3.250	3.300	3.220	3.240	3.092	1,477,316
2022-06-07	2.980	3.230	2.970	3.200	3.054	5,277,149
2022-06-06	2.930	3.040	2.910	2.950	2.816	1,745,947
2022-06-05	2.970	2.970	2.860	2.900	2.768	620,819
2022-06-02	2.900	2.940	2.840	2.910	2.777	624,879
2022-06-01	2.980	3.030	2.850	2.890	2.758	474,788
2022-05-31	3.000	3.070	2.990	3.000	2.863	904,641
2022-05-30	2.960	3.070	2.920	2.980	2.844	1,531,676
2022-05-29	2.720	2.960	2.620	2.950	2.816	3,862,387
2022-05-26	2.950	3.020	2.730	2.750	2.625	7,928,589
2022-05-25	3.350	3.350	2.970	3.000	2.863	8,584,536
2022-05-24	3.570	3.600	3.310	3.360	3.207	1,928,803
2022-05-23	3.670	3.680	3.500	3.530	3.369	1,857,296
2022-05-22	3.750	3.750	3.600	3.630	3.465	855,764
2022-05-19	3.700	3.730	3.670	3.700	3.531	1,359,705
2022-05-18	3.810	3.830	3.730	3.780	3.608	504,433
2022-05-17	3.880	3.920	3.760	3.780	3.608	757,628
2022-05-16	3.850	3.900	3.670	3.840	3.665	4,466,254
2022-05-15	4.040	4.050	3.820	3.870	3.694	1,250,283
2022-05-12	4.150	4.150	3.980	4.000	3.818	3,427,168
2022-05-11	3.990	4.150	3.990	4.110	3.923	5,381,076
2022-05-10	3.990	4.000	3.870	3.940	3.760	748,905
2022-05-09	4.120	4.160	3.930	3.940	3.760	2,233,767

← NewerPage 18 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.