GB Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24.800 | 25.180 | 24.500 | 25.170 | 24.845 | 14,515,106 |
| 2025-10-22 | 24.470 | 25.000 | 24.180 | 24.800 | 24.480 | 2,201,133 |
| 2025-10-21 | 24.500 | 24.600 | 24.100 | 24.470 | 24.154 | 1,898,132 |
| 2025-10-20 | 23.960 | 24.610 | 23.900 | 24.500 | 24.184 | 10,247,735 |
| 2025-10-19 | 23.200 | 23.940 | 23.200 | 23.900 | 23.591 | 2,506,971 |
| 2025-10-16 | 23.000 | 23.300 | 22.800 | 23.190 | 22.891 | 6,790,813 |
| 2025-10-15 | 22.910 | 23.000 | 22.600 | 23.000 | 22.703 | 988,460 |
| 2025-10-14 | 23.000 | 23.250 | 22.900 | 22.910 | 22.614 | 620,446 |
| 2025-10-13 | 23.500 | 23.500 | 22.920 | 22.950 | 22.654 | 1,252,554 |
| 2025-10-12 | 22.790 | 23.460 | 22.700 | 23.460 | 23.157 | 577,568 |
| 2025-10-08 | 22.630 | 22.790 | 22.510 | 22.790 | 22.496 | 840,397 |
| 2025-10-07 | 22.730 | 22.900 | 22.520 | 22.610 | 22.318 | 450,352 |
| 2025-10-06 | 23.040 | 23.200 | 22.700 | 22.700 | 22.407 | 502,257 |
| 2025-10-05 | 22.830 | 23.460 | 22.510 | 23.000 | 22.703 | 916,442 |
| 2025-10-02 | 22.900 | 23.000 | 22.500 | 22.500 | 22.209 | 237,754 |
| 2025-10-01 | 22.400 | 23.000 | 21.920 | 22.860 | 22.565 | 1,302,364 |
| 2025-09-30 | 22.700 | 22.730 | 22.380 | 22.400 | 22.111 | 1,023,252 |
| 2025-09-29 | 22.170 | 22.700 | 21.850 | 22.700 | 22.407 | 892,166 |
| 2025-09-28 | 21.850 | 22.170 | 21.610 | 22.150 | 21.864 | 570,465 |
| 2025-09-25 | 21.500 | 21.850 | 21.360 | 21.850 | 21.568 | 1,061,960 |
| 2025-09-24 | 21.450 | 21.580 | 21.250 | 21.500 | 21.222 | 380,047 |
| 2025-09-23 | 21.800 | 21.830 | 21.300 | 21.450 | 21.173 | 1,498,299 |
| 2025-09-22 | 21.510 | 21.860 | 21.420 | 21.830 | 21.548 | 329,253 |
| 2025-09-21 | 22.010 | 22.130 | 21.300 | 21.600 | 21.321 | 893,372 |
| 2025-09-18 | 22.010 | 22.300 | 21.030 | 22.000 | 21.716 | 1,617,586 |
| 2025-09-17 | 21.980 | 22.100 | 21.600 | 22.000 | 21.716 | 1,161,891 |
| 2025-09-16 | 22.340 | 22.770 | 21.300 | 22.000 | 21.716 | 1,007,718 |
| 2025-09-15 | 23.750 | 23.770 | 19.100 | 22.270 | 21.982 | 1,068,330 |
| 2025-09-14 | 23.780 | 23.870 | 23.500 | 23.600 | 23.295 | 939,522 |
| 2025-09-11 | 23.500 | 24.000 | 23.410 | 23.780 | 23.473 | 736,639 |
| 2025-09-10 | 23.510 | 23.680 | 23.330 | 23.460 | 23.157 | 362,077 |
| 2025-09-09 | 23.300 | 23.500 | 23.250 | 23.500 | 23.197 | 390,351 |
| 2025-09-08 | 23.600 | 24.050 | 23.260 | 23.260 | 22.960 | 460,273 |
| 2025-09-07 | 24.250 | 24.480 | 23.250 | 23.600 | 23.295 | 764,902 |
| 2025-09-03 | 24.900 | 24.950 | 23.880 | 24.170 | 23.858 | 1,093,849 |
| 2025-09-02 | 24.990 | 25.100 | 24.600 | 24.940 | 24.618 | 505,420 |
| 2025-09-01 | 25.000 | 25.200 | 24.400 | 24.990 | 24.667 | 603,116 |
| 2025-08-31 | 25.500 | 25.700 | 24.900 | 24.970 | 24.648 | 484,037 |
| 2025-08-28 | 25.270 | 25.510 | 24.900 | 25.500 | 25.171 | 445,915 |
| 2025-08-27 | 25.500 | 25.500 | 24.800 | 25.170 | 24.845 | 1,149,371 |
| 2025-08-26 | 25.750 | 25.900 | 25.200 | 25.590 | 25.260 | 946,623 |
| 2025-08-25 | 26.000 | 26.000 | 25.500 | 25.800 | 25.467 | 246,741 |
| 2025-08-24 | 26.100 | 26.450 | 25.600 | 26.000 | 25.664 | 1,121,027 |
| 2025-08-21 | 25.780 | 26.090 | 25.250 | 26.090 | 25.753 | 584,343 |
| 2025-08-20 | 26.470 | 26.500 | 25.150 | 25.790 | 25.457 | 1,278,348 |
| 2025-08-19 | 26.600 | 26.800 | 25.860 | 26.470 | 26.128 | 1,201,074 |
| 2025-08-18 | 25.440 | 26.970 | 25.400 | 26.510 | 26.168 | 3,242,203 |
| 2025-08-17 | 24.980 | 25.350 | 24.620 | 25.300 | 24.973 | 1,352,088 |
| 2025-08-14 | 24.510 | 25.150 | 24.310 | 24.980 | 24.657 | 734,213 |
| 2025-08-13 | 24.970 | 25.440 | 24.360 | 24.510 | 24.194 | 1,265,829 |
| 2025-08-12 | 25.000 | 25.000 | 24.510 | 24.900 | 24.578 | 1,032,228 |
| 2025-08-11 | 24.420 | 25.200 | 24.300 | 24.800 | 24.480 | 1,679,136 |
| 2025-08-10 | 24.510 | 24.900 | 24.410 | 24.500 | 24.184 | 358,175 |
| 2025-08-07 | 24.220 | 24.770 | 24.200 | 24.500 | 24.184 | 730,073 |
| 2025-08-06 | 24.800 | 25.000 | 24.200 | 24.210 | 23.897 | 1,053,255 |
| 2025-08-05 | 25.020 | 25.300 | 24.770 | 24.800 | 24.480 | 920,020 |
| 2025-08-04 | 25.240 | 25.490 | 24.880 | 25.090 | 24.766 | 340,007 |
| 2025-08-03 | 25.440 | 25.700 | 25.110 | 25.230 | 24.904 | 559,640 |
| 2025-07-31 | 24.490 | 25.490 | 24.180 | 25.490 | 25.161 | 2,297,794 |
| 2025-07-30 | 24.530 | 24.700 | 24.000 | 24.300 | 23.986 | 931,439 |
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.