GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.212	1.250	1.192	1.200	1.200	630,302
2024-01-22	1.211	1.247	1.192	1.212	1.212	250,879
2024-01-18	1.251	1.270	1.221	1.251	1.251	136,071
2024-01-17	1.257	1.300	1.230	1.251	1.251	388,460
2024-01-16	1.289	1.289	1.243	1.257	1.257	403,279
2024-01-15	1.292	1.355	1.265	1.295	1.295	335,354
2024-01-11	1.190	1.240	1.190	1.232	1.232	633,314
2024-01-10	1.181	1.240	1.181	1.181	1.181	182,837
2024-01-09	1.170	1.190	1.170	1.181	1.181	407,454
2024-01-08	1.134	1.188	1.134	1.134	1.134	129,428
2024-01-04	1.134	1.189	1.134	1.134	1.134	216,174
2024-01-03	1.134	1.190	1.134	1.134	1.134	165,321
2024-01-02	1.134	1.190	1.134	1.134	1.134	44,823
2023-12-28	1.134	1.180	1.120	1.134	1.134	152,454
2023-12-27	1.151	1.174	1.112	1.134	1.134	277,384
2023-12-26	1.151	1.193	1.122	1.151	1.151	106,419
2023-12-25	1.145	1.201	1.111	1.151	1.151	535,400
2023-12-21	1.222	1.232	1.161	1.161	1.161	803,723
2023-12-20	1.165	1.223	1.140	1.222	1.222	1,612,742
2023-12-19	1.110	1.165	1.080	1.165	1.165	627,107
2023-12-18	1.136	1.167	1.082	1.110	1.110	313,791
2023-12-14	1.191	1.230	1.132	1.136	1.136	593,803
2023-12-13	1.244	1.250	1.182	1.191	1.191	601,183
2023-12-12	1.244	1.244	1.182	1.244	1.244	51,464
2023-12-11	1.244	1.244	1.182	1.244	1.244	48,825
2023-12-07	1.375	1.380	1.307	1.307	1.307	413,457
2023-12-06	1.375	1.397	1.311	1.375	1.375	133,874
2023-12-05	1.447	1.500	1.375	1.375	1.375	1,040,878
2023-12-04	1.517	1.517	1.442	1.447	1.447	1,554,680
2023-11-30	1.517	1.517	1.442	1.517	1.517	81,563
2023-11-29	1.517	1.517	1.442	1.517	1.517	40,881
2023-11-28	1.517	1.517	1.442	1.517	1.517	20,040
2023-11-27	1.517	1.517	1.442	1.517	1.517	20,000
2023-11-22	1.517	1.517	1.442	1.517	1.517	9,000
2023-11-20	1.517	1.517	1.442	1.517	1.517	225
2023-11-14	1.517	1.517	1.442	1.517	1.517	5,000
2023-11-06	1.517	1.517	1.442	1.517	1.517	136
2023-10-31	1.517	1.517	1.442	1.517	1.517	180
2023-10-30	1.517	1.517	1.442	1.517	1.517	2,308
2023-10-23	1.517	1.517	1.442	1.517	1.517	9,128
2023-10-19	1.517	1.517	1.442	1.517	1.517	9,300
2023-10-12	1.517	1.517	1.442	1.517	1.517	5
2023-10-02	1.517	1.517	1.442	1.517	1.517	50
2023-09-21	1.517	1.517	1.442	1.517	1.517	2,101
2023-09-20	1.517	1.517	1.442	1.517	1.517	114
2023-09-19	1.517	1.517	1.442	1.517	1.517	108
2023-09-14	1.517	1.517	1.442	1.517	1.517	2,260
2023-09-12	1.517	1.517	1.442	1.517	1.517	6,954
2023-09-11	1.517	1.517	1.517	1.517	1.517	204,097
2023-08-17	1.596	1.596	1.517	1.596	1.596	197
2023-08-10	1.596	1.596	1.517	1.596	1.596	3,500
2023-08-08	1.596	1.596	1.517	1.596	1.596	800
2023-07-27	1.596	1.596	1.517	1.596	1.596	14
2023-07-25	1.596	1.596	1.517	1.596	1.596	10,000
2023-07-19	1.596	1.596	1.517	1.596	1.596	321
2023-07-12	1.596	1.596	1.517	1.596	1.596	26
2023-06-05	1.596	1.596	1.517	1.596	1.596	7,035
2023-06-01	1.680	1.680	1.596	1.680	1.680	1,020
2023-04-06	1.680	1.680	1.596	1.680	1.680	10
2022-12-28	1.680	1.680	1.596	1.680	1.680	190

← NewerPage 10 of 12 · 686 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.