GB Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.450	27.800	27.010	27.220	27.220	1,544,091
2026-04-19	27.750	28.700	27.400	27.850	27.850	3,486,809
2026-04-16	27.020	28.730	26.750	27.700	27.700	6,970,284
2026-04-15	26.250	27.250	26.200	26.990	26.990	5,398,935
2026-04-14	25.590	26.500	25.250	26.160	26.160	2,921,327
2026-04-12	25.650	25.650	25.650	25.650	25.650	4,052,769
2026-04-09	26.050	26.050	25.520	25.650	25.650	4,052,769
2026-04-08	24.980	26.190	24.910	26.050	26.050	8,436,884
2026-04-07	24.500	24.680	24.310	24.330	24.330	1,547,158
2026-04-06	24.550	24.930	24.500	24.510	24.510	2,315,045
2026-04-05	24.700	24.840	24.300	24.550	24.233	1,829,848
2026-04-02	25.000	25.000	24.560	24.600	24.282	3,411,396
2026-04-01	24.150	25.090	24.150	25.000	24.677	4,933,426
2026-03-31	24.380	24.550	24.100	24.100	23.789	2,005,631
2026-03-30	24.250	24.870	24.030	24.450	24.134	3,511,857
2026-03-29	24.600	24.790	24.100	24.240	23.927	2,073,430
2026-03-26	24.760	24.840	24.560	24.800	24.480	1,275,772
2026-03-25	24.800	24.990	24.420	24.760	24.440	4,411,752
2026-03-24	25.350	25.870	24.650	24.810	24.490	3,517,021
2026-03-18	24.550	25.140	24.380	24.920	24.598	5,375,414
2026-03-17	24.090	24.500	24.010	24.420	24.105	5,705,160
2026-03-16	24.650	24.790	23.920	24.050	23.739	3,027,185
2026-03-15	25.360	25.380	24.550	24.600	24.282	2,931,443
2026-03-12	25.810	26.000	24.810	25.260	24.934	5,046,989
2026-03-11	26.000	26.460	25.610	25.990	25.654	2,213,935
2026-03-10	25.000	25.900	24.820	25.900	25.566	12,562,103
2026-03-09	25.800	25.830	23.950	24.640	24.322	11,468,145
2026-03-08	27.100	27.240	25.510	25.690	25.358	4,069,567
2026-03-05	27.000	27.850	26.850	27.000	26.651	3,425,889
2026-03-04	27.980	27.980	25.990	26.840	26.493	3,620,924
2026-03-03	28.000	28.170	27.250	27.820	27.461	1,178,114
2026-03-02	27.900	28.200	27.520	28.170	27.806	876,978
2026-03-01	27.100	28.270	26.100	27.800	27.441	2,593,355
2026-02-26	28.910	29.280	28.550	28.550	28.181	970,288
2026-02-25	29.990	30.000	28.700	28.920	28.547	950,630
2026-02-24	30.200	30.350	29.560	30.010	29.622	638,275
2026-02-23	29.200	30.300	29.200	30.200	29.810	2,296,633
2026-02-22	30.570	30.930	28.630	29.150	28.774	3,610,917
2026-02-19	31.120	31.610	30.200	30.570	30.175	2,930,146
2026-02-18	30.740	31.600	30.450	31.030	30.629	6,026,232
2026-02-17	30.510	30.850	30.400	30.660	30.264	358,539
2026-02-16	31.010	31.300	30.200	30.500	30.106	1,941,959
2026-02-15	30.680	31.130	30.320	30.720	30.323	3,306,416
2026-02-12	30.550	31.200	30.010	30.420	30.027	2,225,281
2026-02-11	31.450	31.450	30.520	30.600	30.205	1,776,054
2026-02-10	31.140	31.580	30.200	31.400	30.995	5,572,750
2026-02-09	29.900	31.200	29.800	31.140	30.738	6,513,097
2026-02-08	30.920	31.050	29.370	29.700	29.316	3,107,374
2026-02-05	31.510	31.900	30.100	30.760	30.363	2,125,602
2026-02-04	31.800	32.500	31.110	31.500	31.093	1,321,027
2026-02-03	31.030	33.400	31.000	31.790	31.379	4,245,961
2026-02-02	30.500	31.000	29.800	31.000	30.600	2,055,216
2026-02-01	30.620	31.380	30.120	30.400	30.007	1,449,848
2026-01-28	31.440	31.750	30.600	31.030	30.629	3,058,735
2026-01-27	31.630	31.900	30.890	31.400	30.995	1,871,728
2026-01-26	30.000	31.800	30.000	31.600	31.192	9,393,486
2026-01-25	30.180	30.180	29.500	30.000	29.613	2,283,754
2026-01-22	29.010	30.250	28.500	29.360	28.981	6,286,801
2026-01-21	29.490	30.250	28.600	28.910	28.537	4,106,463
2026-01-20	28.000	30.440	28.000	29.310	28.932	8,197,306

← NewerPage 3 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.