GB Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.560 | 16.790 | 16.500 | 16.520 | 16.059 | 526,237 |
| 2025-01-20 | 16.700 | 16.950 | 16.500 | 16.510 | 16.049 | 629,662 |
| 2025-01-19 | 16.600 | 16.900 | 16.580 | 16.710 | 16.244 | 377,365 |
| 2025-01-16 | 16.390 | 16.590 | 16.120 | 16.490 | 16.030 | 830,800 |
| 2025-01-15 | 16.500 | 16.700 | 16.000 | 16.260 | 15.806 | 1,268,679 |
| 2025-01-14 | 16.700 | 16.780 | 16.000 | 16.300 | 15.845 | 816,422 |
| 2025-01-13 | 17.050 | 17.450 | 16.450 | 16.500 | 16.040 | 3,381,421 |
| 2025-01-12 | 16.800 | 17.050 | 16.650 | 17.050 | 16.574 | 923,130 |
| 2025-01-09 | 17.360 | 17.730 | 16.810 | 16.860 | 16.389 | 3,182,940 |
| 2025-01-08 | 17.320 | 17.600 | 17.200 | 17.300 | 16.817 | 598,576 |
| 2025-01-06 | 17.700 | 17.960 | 17.320 | 17.410 | 16.924 | 741,217 |
| 2025-01-05 | 17.880 | 18.050 | 17.600 | 17.690 | 17.196 | 1,406,201 |
| 2025-01-02 | 17.200 | 18.060 | 17.200 | 17.800 | 17.303 | 2,623,991 |
| 2024-12-31 | 16.990 | 17.200 | 16.730 | 17.130 | 16.652 | 784,599 |
| 2024-12-30 | 16.600 | 17.190 | 16.360 | 16.920 | 16.448 | 1,797,163 |
| 2024-12-29 | 16.100 | 16.750 | 16.000 | 16.650 | 16.185 | 1,643,739 |
| 2024-12-26 | 15.760 | 16.150 | 15.560 | 16.000 | 15.553 | 2,846,913 |
| 2024-12-25 | 16.380 | 16.470 | 15.300 | 15.750 | 15.310 | 1,080,111 |
| 2024-12-24 | 16.290 | 16.650 | 16.020 | 16.340 | 15.884 | 1,771,980 |
| 2024-12-23 | 16.400 | 16.580 | 15.850 | 16.300 | 15.845 | 3,674,835 |
| 2024-12-22 | 16.800 | 16.940 | 16.300 | 16.320 | 15.865 | 1,951,788 |
| 2024-12-19 | 16.500 | 16.840 | 16.200 | 16.700 | 16.234 | 3,010,212 |
| 2024-12-18 | 17.400 | 17.480 | 16.510 | 16.660 | 16.195 | 5,356,319 |
| 2024-12-17 | 15.960 | 17.490 | 15.910 | 17.490 | 17.002 | 13,667,528 |
| 2024-12-16 | 15.160 | 15.950 | 15.160 | 15.890 | 15.447 | 7,302,282 |
| 2024-12-15 | 15.200 | 15.330 | 14.950 | 15.220 | 14.795 | 2,226,314 |
| 2024-12-12 | 14.530 | 15.190 | 14.530 | 15.140 | 14.717 | 3,418,680 |
| 2024-12-11 | 15.000 | 15.280 | 14.500 | 14.500 | 14.095 | 2,043,339 |
| 2024-12-10 | 15.140 | 15.180 | 14.930 | 15.010 | 14.591 | 1,957,006 |
| 2024-12-09 | 15.000 | 15.450 | 14.950 | 15.150 | 14.727 | 5,212,561 |
| 2024-12-08 | 14.700 | 15.100 | 14.650 | 14.900 | 14.484 | 5,066,301 |
| 2024-12-05 | 14.380 | 14.700 | 14.300 | 14.600 | 14.193 | 2,326,860 |
| 2024-12-04 | 14.360 | 14.600 | 14.300 | 14.360 | 13.959 | 708,027 |
| 2024-12-03 | 14.650 | 14.650 | 14.360 | 14.380 | 13.979 | 652,638 |
| 2024-12-02 | 14.700 | 14.750 | 14.450 | 14.500 | 14.095 | 3,319,145 |
| 2024-12-01 | 14.280 | 14.630 | 14.220 | 14.600 | 14.193 | 1,180,780 |
| 2024-11-28 | 14.240 | 14.320 | 13.980 | 14.220 | 13.823 | 529,002 |
| 2024-11-27 | 14.220 | 14.400 | 14.000 | 14.200 | 13.804 | 1,457,731 |
| 2024-11-26 | 14.200 | 14.320 | 14.140 | 14.170 | 13.775 | 765,758 |
| 2024-11-25 | 14.230 | 14.300 | 14.100 | 14.160 | 13.765 | 804,352 |
| 2024-11-24 | 14.350 | 14.490 | 14.160 | 14.310 | 13.911 | 420,282 |
| 2024-11-21 | 14.210 | 14.500 | 14.160 | 14.350 | 13.950 | 1,170,311 |
| 2024-11-20 | 14.250 | 14.390 | 14.130 | 14.150 | 13.755 | 574,042 |
| 2024-11-19 | 14.320 | 14.400 | 14.200 | 14.250 | 13.852 | 878,247 |
| 2024-11-18 | 14.700 | 14.800 | 14.290 | 14.290 | 13.891 | 1,010,109 |
| 2024-11-17 | 14.500 | 14.740 | 14.420 | 14.630 | 14.222 | 1,561,112 |
| 2024-11-14 | 14.360 | 14.480 | 14.300 | 14.370 | 13.969 | 1,260,246 |
| 2024-11-13 | 14.620 | 14.700 | 14.330 | 14.350 | 13.950 | 1,711,986 |
| 2024-11-12 | 14.830 | 14.840 | 14.550 | 14.620 | 14.212 | 1,247,005 |
| 2024-11-11 | 14.750 | 14.870 | 14.700 | 14.780 | 14.368 | 1,237,235 |
| 2024-11-10 | 15.020 | 15.040 | 14.740 | 14.750 | 14.338 | 1,273,195 |
| 2024-11-07 | 14.780 | 14.980 | 14.670 | 14.970 | 14.552 | 6,034,424 |
| 2024-11-06 | 14.250 | 14.900 | 14.250 | 14.650 | 14.241 | 7,591,715 |
| 2024-11-05 | 14.350 | 14.480 | 14.100 | 14.140 | 13.745 | 2,291,217 |
| 2024-11-04 | 14.490 | 14.590 | 14.210 | 14.280 | 13.881 | 3,940,980 |
| 2024-11-03 | 14.480 | 14.850 | 14.350 | 14.410 | 14.008 | 7,052,834 |
| 2024-10-31 | 14.380 | 14.500 | 14.230 | 14.350 | 13.950 | 3,064,950 |
| 2024-10-30 | 14.530 | 14.650 | 14.010 | 14.220 | 13.823 | 3,905,471 |
| 2024-10-29 | 14.900 | 15.050 | 14.350 | 14.450 | 14.047 | 3,675,672 |
| 2024-10-28 | 15.200 | 15.230 | 14.800 | 14.900 | 14.484 | 3,702,923 |
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.