GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 1.570 | 1.570 | 1.470 | 1.540 | 1.540 | 121,967 |
| 2026-10-15 | 1.600 | 1.600 | 1.530 | 1.540 | 1.540 | 241,417 |
| 2026-10-14 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 95,180 |
| 2026-10-13 | 1.600 | 1.610 | 1.530 | 1.610 | 1.610 | 185,117 |
| 2026-10-12 | 1.650 | 1.680 | 1.540 | 1.610 | 1.610 | 144,201 |
| 2026-10-11 | 1.620 | 1.670 | 1.560 | 1.610 | 1.610 | 334,894 |
| 2026-10-07 | 1.700 | 1.710 | 1.630 | 1.640 | 1.640 | 199,014 |
| 2026-10-06 | 1.680 | 1.770 | 1.610 | 1.710 | 1.710 | 240,777 |
| 2026-10-05 | 1.690 | 1.700 | 1.640 | 1.690 | 1.690 | 188,181 |
| 2026-10-04 | 1.510 | 1.640 | 1.510 | 1.620 | 1.620 | 197,758 |
| 2026-10-01 | 1.570 | 1.640 | 1.520 | 1.570 | 1.570 | 110,908 |
| 2026-09-30 | 1.490 | 1.570 | 1.490 | 1.570 | 1.570 | 569,113 |
| 2026-09-29 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 328,272 |
| 2026-09-28 | 1.620 | 1.660 | 1.560 | 1.570 | 1.570 | 398,768 |
| 2026-09-27 | 1.700 | 1.750 | 1.620 | 1.640 | 1.640 | 249,827 |
| 2026-09-24 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 183,127 |
| 2026-09-23 | 1.730 | 1.760 | 1.690 | 1.710 | 1.710 | 475,848 |
| 2026-09-22 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 105,380 |
| 2026-09-21 | 1.750 | 1.770 | 1.720 | 1.760 | 1.760 | 127,788 |
| 2026-09-20 | 1.770 | 1.780 | 1.740 | 1.760 | 1.760 | 210,406 |
| 2026-09-17 | 1.750 | 1.780 | 1.700 | 1.730 | 1.730 | 213,773 |
| 2026-09-16 | 1.800 | 1.820 | 1.690 | 1.750 | 1.750 | 480,972 |
| 2026-09-15 | 1.820 | 1.820 | 1.750 | 1.760 | 1.760 | 211,055 |
| 2026-09-14 | 1.870 | 1.870 | 1.770 | 1.800 | 1.800 | 368,354 |
| 2026-09-13 | 1.890 | 1.900 | 1.790 | 1.850 | 1.850 | 486,015 |
| 2026-09-10 | 1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 191,294 |
| 2026-09-09 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 198,785 |
| 2026-09-08 | 1.890 | 1.910 | 1.880 | 1.880 | 1.880 | 98,788 |
| 2026-09-07 | 1.900 | 1.920 | 1.870 | 1.880 | 1.880 | 297,385 |
| 2026-09-06 | 1.910 | 1.940 | 1.860 | 1.860 | 1.860 | 113,238 |
| 2026-09-03 | 1.910 | 1.920 | 1.850 | 1.860 | 1.860 | 479,955 |
| 2026-09-02 | 1.900 | 1.930 | 1.890 | 1.910 | 1.910 | 175,907 |
| 2026-09-01 | 1.870 | 1.920 | 1.850 | 1.880 | 1.880 | 375,047 |
| 2026-08-31 | 1.910 | 1.920 | 1.870 | 1.870 | 1.870 | 155,025 |
| 2026-08-30 | 1.930 | 1.940 | 1.850 | 1.870 | 1.870 | 480,009 |
| 2026-08-26 | 1.890 | 1.940 | 1.870 | 1.910 | 1.910 | 147,381 |
| 2026-08-25 | 1.920 | 1.940 | 1.830 | 1.910 | 1.910 | 436,915 |
| 2026-08-24 | 1.920 | 1.940 | 1.910 | 1.910 | 1.910 | 89,928 |
| 2026-08-23 | 1.910 | 1.940 | 1.880 | 1.910 | 1.910 | 59,382 |
| 2026-08-20 | 1.890 | 1.940 | 1.880 | 1.910 | 1.910 | 37,201 |
| 2026-08-19 | 1.930 | 1.950 | 1.890 | 1.910 | 1.910 | 633,866 |
| 2026-08-18 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 199,246 |
| 2026-08-17 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 340,882 |
| 2026-08-16 | 1.900 | 1.950 | 1.820 | 1.910 | 1.910 | 453,151 |
| 2026-08-13 | 1.940 | 1.970 | 1.880 | 1.900 | 1.900 | 352,350 |
| 2026-08-12 | 1.960 | 2.000 | 1.920 | 1.940 | 1.940 | 344,417 |
| 2026-08-11 | 2.020 | 2.030 | 1.940 | 1.960 | 1.960 | 198,459 |
| 2026-08-10 | 2.020 | 2.030 | 1.950 | 2.020 | 2.020 | 147,976 |
| 2026-08-09 | 1.980 | 2.050 | 1.940 | 2.020 | 2.020 | 319,170 |
| 2026-08-06 | 1.970 | 2.000 | 1.950 | 1.980 | 1.980 | 434,202 |
| 2026-08-05 | 1.960 | 2.020 | 1.950 | 1.970 | 1.970 | 229,694 |
| 2026-08-04 | 2.010 | 2.040 | 1.910 | 1.960 | 1.960 | 414,809 |
| 2026-08-03 | 2.060 | 2.060 | 1.980 | 2.010 | 2.010 | 384,438 |
| 2026-08-02 | 1.970 | 2.060 | 1.950 | 2.060 | 2.060 | 341,828 |
| 2026-07-30 | 1.980 | 2.060 | 1.940 | 1.970 | 1.970 | 170,803 |
| 2026-07-29 | 2.070 | 2.100 | 1.970 | 1.980 | 1.980 | 268,910 |
| 2026-07-28 | 2.000 | 2.090 | 2.000 | 2.070 | 2.070 | 396,152 |
| 2026-07-27 | 2.000 | 2.050 | 1.990 | 2.000 | 2.000 | 75,187 |
| 2026-07-26 | 2.030 | 2.050 | 1.990 | 2.000 | 2.000 | 336,314 |
| 2026-07-22 | 2.080 | 2.080 | 2.020 | 2.030 | 2.030 | 288,060 |
Page 1 of 2 · 63 trading daysOlder →
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.