GB Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.750	32.600	31.510	32.250	32.250	2,685,559
2026-07-20	32.400	33.050	31.500	31.750	31.750	3,116,006
2026-07-19	32.900	33.050	31.750	32.440	32.440	1,971,867
2026-07-16	33.300	33.500	32.200	32.850	32.850	1,730,959
2026-07-15	31.880	34.200	31.120	33.280	33.280	7,431,172
2026-07-14	31.700	31.900	31.000	31.900	31.900	1,117,682
2026-07-13	31.300	32.250	31.300	31.810	31.810	3,079,814
2026-07-12	30.700	31.330	30.540	31.210	31.210	808,648
2026-07-09	30.370	31.150	30.370	30.720	30.720	830,491
2026-07-08	31.100	31.550	30.120	30.370	30.370	937,772
2026-07-07	31.260	31.660	31.020	31.250	31.250	2,110,209
2026-07-06	31.070	31.480	30.520	31.230	31.230	2,870,637
2026-07-05	31.930	32.390	31.170	31.170	31.170	3,231,584
2026-07-01	32.410	32.490	31.870	31.910	31.910	1,039,876
2026-06-30	31.400	32.450	31.010	32.450	32.450	3,837,625
2026-06-29	30.650	32.100	30.170	31.450	31.450	3,598,568
2026-06-28	31.450	31.450	29.500	31.000	31.000	2,004,506
2026-06-25	31.500	31.500	30.700	31.500	31.500	2,263,553
2026-06-24	31.200	31.700	30.200	31.470	31.470	1,588,263
2026-06-23	31.200	31.500	30.270	31.250	31.250	2,230,628
2026-06-22	29.020	31.700	29.020	31.300	31.300	7,789,480
2026-06-21	28.800	29.270	28.600	29.010	29.010	2,476,387
2026-06-17	28.250	28.800	27.400	28.800	28.800	3,126,531
2026-06-16	28.500	28.550	27.770	28.330	28.330	1,672,093
2026-06-15	28.400	28.810	28.050	28.500	28.500	3,652,399
2026-06-14	28.300	28.600	28.110	28.400	28.400	3,502,102
2026-06-11	27.500	27.990	26.620	27.990	27.990	3,240,034
2026-06-10	27.800	28.490	27.500	27.690	27.690	6,485,596
2026-06-09	27.300	28.130	27.130	27.900	27.900	8,790,983
2026-06-08	25.530	26.610	25.250	26.500	26.500	3,356,466
2026-06-07	26.190	26.290	25.610	25.700	25.700	2,261,734
2026-06-04	26.010	26.410	25.910	26.330	26.330	2,352,085
2026-06-03	26.420	26.440	25.900	25.980	25.980	4,554,373
2026-06-02	26.750	26.750	26.250	26.330	26.330	2,268,097
2026-06-01	26.800	26.990	26.450	26.690	26.690	2,079,902
2026-05-25	26.000	26.600	25.900	26.600	26.600	3,795,390
2026-05-24	25.700	26.140	25.600	25.880	25.880	2,938,852
2026-05-21	25.790	26.180	25.300	25.520	25.520	3,030,301
2026-05-20	26.280	26.330	25.250	25.500	25.500	3,932,759
2026-05-19	26.700	26.710	26.060	26.150	26.150	5,758,846
2026-05-18	27.610	27.790	25.800	26.500	26.500	6,870,138
2026-05-17	29.170	29.170	27.420	27.500	27.500	6,201,590
2026-05-14	28.800	29.190	28.230	29.190	29.190	3,127,901
2026-05-13	29.300	29.500	28.750	28.800	28.800	5,876,252
2026-05-12	29.000	29.300	28.640	29.300	29.300	5,127,339
2026-05-11	28.510	28.850	28.110	28.700	28.700	4,600,715
2026-05-10	28.020	28.700	27.600	28.500	28.500	10,906,283
2026-05-06	26.710	27.650	26.700	27.590	27.590	3,478,081
2026-05-05	26.540	26.880	26.300	26.600	26.600	1,324,593
2026-05-04	26.700	27.410	26.260	26.880	26.880	4,978,536
2026-05-03	26.600	26.800	26.450	26.600	26.600	2,251,528
2026-04-30	27.000	27.040	26.450	26.450	26.450	1,380,688
2026-04-29	26.400	27.000	26.120	26.990	26.990	1,824,063
2026-04-28	27.100	27.200	26.400	26.420	26.420	2,342,639
2026-04-27	27.100	27.190	26.750	27.050	27.050	1,887,567
2026-04-26	28.020	28.100	26.850	27.100	27.100	3,730,005
2026-04-23	27.400	28.550	27.270	27.800	27.800	8,231,003
2026-04-22	27.990	27.990	27.020	27.250	27.250	3,186,020
2026-04-21	27.200	28.080	27.010	27.800	27.800	3,406,534
2026-04-20	27.450	27.800	27.010	27.220	27.220	1,544,091

← NewerPage 2 of 5 · 244 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.