Gogreen for Agricultural Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.280 | 1.340 | 1.280 | 1.300 | 1.300 | 41,238,301 |
| 2025-04-17 | 1.320 | 1.330 | 1.280 | 1.280 | 1.280 | 30,339,174 |
| 2025-04-16 | 1.190 | 1.380 | 1.190 | 1.320 | 1.320 | 134,450,657 |
| 2025-04-15 | 1.210 | 1.250 | 1.180 | 1.190 | 1.190 | 31,216,765 |
| 2025-04-14 | 1.170 | 1.230 | 1.150 | 1.210 | 1.210 | 39,163,328 |
| 2025-04-13 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 6,339,915 |
| 2025-04-10 | 1.130 | 1.190 | 1.130 | 1.160 | 1.160 | 13,393,681 |
| 2025-04-09 | 1.220 | 1.230 | 1.110 | 1.130 | 1.130 | 21,421,489 |
| 2025-04-08 | 1.120 | 1.250 | 1.120 | 1.220 | 1.220 | 69,433,142 |
| 2025-04-07 | 1.090 | 1.140 | 1.090 | 1.120 | 1.120 | 7,722,198 |
| 2025-04-06 | 1.140 | 1.140 | 1.060 | 1.090 | 1.090 | 6,851,165 |
| 2025-04-03 | 1.120 | 1.180 | 1.100 | 1.140 | 1.140 | 13,780,790 |
| 2025-03-27 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 4,604,762 |
| 2025-03-26 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 6,847,181 |
| 2025-03-25 | 1.180 | 1.190 | 1.140 | 1.140 | 1.140 | 7,691,370 |
| 2025-03-24 | 1.180 | 1.240 | 1.170 | 1.180 | 1.180 | 30,638,385 |
| 2025-03-23 | 1.190 | 1.220 | 1.170 | 1.180 | 1.180 | 9,191,270 |
| 2025-03-20 | 1.180 | 1.260 | 1.180 | 1.190 | 1.190 | 31,675,078 |
| 2025-03-19 | 1.210 | 1.240 | 1.180 | 1.180 | 1.180 | 12,243,745 |
| 2025-03-18 | 1.230 | 1.270 | 1.200 | 1.210 | 1.210 | 24,471,027 |
| 2025-03-17 | 1.120 | 1.280 | 1.120 | 1.230 | 1.230 | 62,204,303 |
| 2025-03-16 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 9,748,907 |
| 2025-03-13 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 14,011,286 |
| 2025-03-12 | 1.090 | 1.130 | 1.080 | 1.110 | 1.110 | 16,054,876 |
| 2025-03-11 | 1.080 | 1.100 | 1.030 | 1.090 | 1.090 | 19,449,704 |
| 2025-03-10 | 1.090 | 1.110 | 1.060 | 1.080 | 1.080 | 8,259,465 |
| 2025-03-09 | 1.120 | 1.170 | 1.090 | 1.090 | 1.090 | 27,786,415 |
| 2025-03-06 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 8,213,023 |
| 2025-03-05 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 18,443,879 |
| 2025-03-04 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 11,964,217 |
| 2025-03-03 | 1.140 | 1.200 | 1.130 | 1.170 | 1.170 | 27,909,953 |
| 2025-03-02 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 11,494,840 |
| 2025-02-27 | 1.200 | 1.230 | 1.160 | 1.180 | 1.180 | 31,698,995 |
| 2025-02-26 | 1.250 | 1.270 | 1.200 | 1.200 | 1.200 | 23,875,529 |
| 2025-02-25 | 1.280 | 1.320 | 1.250 | 1.250 | 1.250 | 51,951,234 |
| 2025-02-24 | 1.330 | 1.350 | 1.260 | 1.280 | 1.280 | 50,209,011 |
| 2025-02-23 | 1.320 | 1.360 | 1.300 | 1.330 | 1.330 | 32,274,343 |
| 2025-02-20 | 1.320 | 1.350 | 1.300 | 1.320 | 1.320 | 27,544,783 |
| 2025-02-19 | 1.360 | 1.370 | 1.310 | 1.320 | 1.320 | 19,086,489 |
| 2025-02-18 | 1.410 | 1.430 | 1.340 | 1.360 | 1.360 | 39,516,984 |
| 2025-02-17 | 1.420 | 1.460 | 1.360 | 1.410 | 1.410 | 44,251,964 |
| 2025-02-16 | 1.540 | 1.640 | 1.390 | 1.420 | 1.420 | 88,577,384 |
| 2025-02-13 | 1.290 | 1.540 | 1.290 | 1.540 | 1.540 | 53,016,509 |
| 2025-02-12 | 1.410 | 1.440 | 1.250 | 1.290 | 1.290 | 19,555,969 |
| 2025-02-11 | 1.590 | 1.650 | 1.410 | 1.410 | 1.410 | 16,706,736 |
| 2025-02-10 | 1.660 | 1.690 | 1.550 | 1.590 | 1.590 | 25,099,861 |
| 2025-02-09 | 1.770 | 2.120 | 1.540 | 1.660 | 1.660 | 98,943,397 |
← NewerPage 7 of 7 · 407 trading days
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.