GB Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.850	29.460	28.000	29.400	29.400	944,572
2026-10-18	30.710	31.000	28.700	28.980	28.980	4,348,224
2026-10-15	30.250	30.850	29.770	30.800	30.800	3,667,699
2026-10-14	30.010	30.500	29.600	30.250	30.250	3,188,042
2026-10-13	29.770	30.100	29.070	29.800	29.800	2,518,207
2026-10-12	30.400	30.700	29.500	29.770	29.770	1,056,186
2026-10-11	31.100	31.500	30.420	30.420	30.420	1,295,297
2026-10-07	32.000	32.000	31.010	31.010	31.010	3,395,072
2026-10-06	32.460	32.970	31.670	31.780	31.780	6,961,601
2026-10-05	32.500	32.700	31.650	31.880	31.880	2,232,495
2026-10-04	31.450	32.930	31.100	32.500	32.500	5,913,613
2026-10-01	30.060	32.000	30.060	31.000	31.000	10,159,624
2026-09-30	29.600	30.120	29.000	30.000	30.000	3,584,452
2026-09-29	29.600	29.890	29.100	29.460	29.460	389,517
2026-09-28	29.960	30.010	28.100	29.440	29.440	1,522,452
2026-09-27	31.000	31.140	29.900	30.000	30.000	1,653,126
2026-09-24	27.000	31.190	27.000	30.410	30.410	2,390,797
2026-09-23	31.300	31.700	31.070	31.110	31.110	1,938,353
2026-09-22	30.750	32.000	30.750	31.110	31.110	5,317,315
2026-09-21	31.300	31.500	30.620	30.740	30.740	3,399,290
2026-09-20	31.020	32.000	30.600	31.390	31.390	5,282,912
2026-09-17	30.510	31.000	30.250	31.000	31.000	3,147,534
2026-09-16	30.210	30.850	29.910	30.550	30.550	2,710,206
2026-09-15	29.330	30.580	29.100	30.200	30.200	1,835,419
2026-09-14	30.490	30.490	28.900	29.020	29.020	977,544
2026-09-13	30.200	30.700	30.130	30.340	30.340	556,906
2026-09-10	30.680	31.000	30.080	30.200	30.200	922,882
2026-09-09	30.500	31.690	30.000	30.100	30.100	5,044,026
2026-09-08	30.800	30.800	30.010	30.390	30.390	1,045,718
2026-09-07	29.790	30.900	29.790	30.790	30.790	3,029,543
2026-09-06	29.360	30.000	29.270	29.700	29.700	2,030,623
2026-09-03	29.000	29.390	28.700	29.270	29.270	1,343,482
2026-09-02	28.970	29.380	28.580	28.980	28.980	2,224,390
2026-09-01	29.230	29.230	28.110	28.700	28.700	2,684,702
2026-08-31	28.300	29.400	28.250	29.400	29.400	922,555
2026-08-30	28.600	28.650	28.040	28.300	28.300	618,517
2026-08-26	28.480	28.650	27.510	28.590	28.590	2,690,019
2026-08-25	30.100	30.100	28.120	28.400	28.400	4,772,025
2026-08-24	29.830	30.390	29.520	29.800	29.800	1,464,843
2026-08-23	29.500	30.000	29.350	29.510	29.510	945,424
2026-08-20	29.990	30.030	29.310	29.320	29.320	1,385,150
2026-08-19	30.250	30.500	29.420	29.990	29.990	1,722,979
2026-08-18	30.500	30.680	30.210	30.400	30.400	577,121
2026-08-17	30.700	30.800	30.000	30.450	30.450	1,611,383
2026-08-16	31.510	31.790	30.000	30.700	30.700	3,891,302
2026-08-13	32.240	32.450	31.500	31.500	31.500	736,900
2026-08-12	32.010	32.420	31.770	32.200	32.200	738,035
2026-08-11	31.900	32.450	31.600	32.000	32.000	1,365,099
2026-08-10	31.900	32.140	31.500	31.810	31.810	1,295,409
2026-08-09	31.000	32.150	31.000	31.690	31.690	2,015,028
2026-08-06	31.500	31.970	30.600	30.620	30.620	1,827,256
2026-08-05	32.300	32.500	31.070	31.500	31.500	1,264,484
2026-08-04	31.530	33.000	31.200	32.010	32.010	3,484,354
2026-08-03	30.500	31.890	30.200	31.470	31.470	2,612,573
2026-08-02	29.670	30.800	29.670	30.120	30.120	795,851
2026-07-30	30.280	30.280	29.660	29.660	29.660	1,017,420
2026-07-29	30.470	30.790	29.530	30.290	30.290	1,716,238
2026-07-28	30.310	30.990	30.230	30.490	30.490	718,037
2026-07-27	31.100	31.180	30.300	30.300	30.300	1,416,365
2026-07-26	31.360	31.590	30.850	30.900	30.900	926,216

Page 1 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.