Gogreen for Agricultural Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 5,089,934 |
| 2026-07-21 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 7,992,682 |
| 2026-07-20 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 6,721,075 |
| 2026-07-19 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 7,157,854 |
| 2026-07-16 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 6,219,176 |
| 2026-07-15 | 1.440 | 1.470 | 1.430 | 1.450 | 1.450 | 9,023,891 |
| 2026-07-14 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 6,328,652 |
| 2026-07-13 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 4,126,881 |
| 2026-07-12 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 8,940,071 |
| 2026-07-09 | 1.450 | 1.470 | 1.430 | 1.460 | 1.460 | 3,514,441 |
| 2026-07-08 | 1.490 | 1.500 | 1.450 | 1.450 | 1.450 | 8,696,316 |
| 2026-07-07 | 1.440 | 1.500 | 1.440 | 1.490 | 1.490 | 11,207,800 |
| 2026-07-06 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 5,464,813 |
| 2026-07-05 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 3,786,506 |
| 2026-07-01 | 1.390 | 1.440 | 1.380 | 1.410 | 1.410 | 7,033,449 |
| 2026-06-30 | 1.360 | 1.410 | 1.350 | 1.390 | 1.390 | 5,115,885 |
| 2026-06-29 | 1.370 | 1.390 | 1.330 | 1.360 | 1.360 | 8,021,780 |
| 2026-06-28 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 6,713,147 |
| 2026-06-25 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 9,858,257 |
| 2026-06-24 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 5,949,158 |
| 2026-06-23 | 1.450 | 1.470 | 1.430 | 1.440 | 1.440 | 7,007,820 |
| 2026-06-22 | 1.480 | 1.490 | 1.450 | 1.450 | 1.450 | 8,800,883 |
| 2026-06-21 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 8,500,919 |
| 2026-06-17 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 6,452,893 |
| 2026-06-16 | 1.490 | 1.520 | 1.480 | 1.490 | 1.490 | 14,288,808 |
| 2026-06-15 | 1.490 | 1.520 | 1.490 | 1.490 | 1.490 | 10,037,674 |
| 2026-06-14 | 1.470 | 1.510 | 1.470 | 1.490 | 1.490 | 11,543,172 |
| 2026-06-11 | 1.520 | 1.520 | 1.450 | 1.470 | 1.470 | 10,341,765 |
| 2026-06-10 | 1.530 | 1.550 | 1.490 | 1.520 | 1.520 | 11,647,686 |
| 2026-06-09 | 1.500 | 1.560 | 1.500 | 1.530 | 1.530 | 18,767,402 |
| 2026-06-08 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 7,562,728 |
| 2026-06-07 | 1.520 | 1.520 | 1.450 | 1.490 | 1.490 | 13,232,210 |
| 2026-06-04 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 13,439,691 |
| 2026-06-03 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 17,171,073 |
| 2026-06-02 | 1.520 | 1.590 | 1.520 | 1.540 | 1.540 | 16,522,852 |
| 2026-06-01 | 1.560 | 1.570 | 1.520 | 1.520 | 1.520 | 12,892,046 |
| 2026-05-25 | 1.580 | 1.580 | 1.500 | 1.560 | 1.560 | 23,748,756 |
| 2026-05-24 | 1.650 | 1.650 | 1.540 | 1.580 | 1.580 | 14,647,662 |
| 2026-05-21 | 1.460 | 1.670 | 1.350 | 1.650 | 1.650 | 59,867,488 |
| 2026-05-20 | 1.540 | 1.550 | 1.440 | 1.460 | 1.460 | 41,126,109 |
| 2026-05-19 | 1.580 | 1.600 | 1.520 | 1.540 | 1.540 | 25,081,106 |
| 2026-05-18 | 1.670 | 1.670 | 1.530 | 1.580 | 1.580 | 32,001,904 |
| 2026-05-17 | 1.770 | 1.770 | 1.660 | 1.670 | 1.670 | 42,015,306 |
| 2026-05-14 | 1.830 | 1.870 | 1.660 | 1.770 | 1.770 | 74,004,021 |
| 2026-05-13 | 1.930 | 1.930 | 1.760 | 1.830 | 1.830 | 72,031,879 |
| 2026-05-12 | 1.980 | 2.040 | 1.900 | 1.930 | 1.930 | 52,737,140 |
| 2026-05-11 | 2.310 | 2.310 | 1.850 | 1.980 | 1.980 | 167,904,354 |
| 2026-05-10 | 2.400 | 2.400 | 2.280 | 2.310 | 2.310 | 8,539,412 |
| 2026-05-06 | 2.380 | 2.400 | 2.310 | 2.400 | 2.400 | 12,727,746 |
| 2026-05-05 | 2.460 | 2.490 | 2.310 | 2.380 | 2.380 | 12,336,824 |
| 2026-05-04 | 2.470 | 2.500 | 2.410 | 2.460 | 2.460 | 10,978,776 |
| 2026-05-03 | 2.400 | 2.470 | 2.400 | 2.470 | 2.470 | 6,939,183 |
| 2026-04-30 | 2.430 | 2.470 | 2.350 | 2.400 | 2.400 | 8,376,854 |
| 2026-04-29 | 2.490 | 2.520 | 2.430 | 2.430 | 2.430 | 12,042,652 |
| 2026-04-28 | 2.580 | 2.590 | 2.450 | 2.490 | 2.490 | 7,433,852 |
| 2026-04-27 | 2.550 | 2.580 | 2.430 | 2.580 | 2.580 | 8,844,767 |
| 2026-04-26 | 2.560 | 2.650 | 2.480 | 2.550 | 2.550 | 13,343,597 |
| 2026-04-23 | 2.530 | 2.610 | 2.470 | 2.560 | 2.560 | 17,387,520 |
| 2026-04-22 | 2.540 | 2.550 | 2.450 | 2.530 | 2.530 | 23,253,582 |
| 2026-04-21 | 2.400 | 2.560 | 2.380 | 2.540 | 2.540 | 25,256,141 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.