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
2026-07-22	2.080	2.080	2.020	2.030	2.030	288,060
2026-07-21	2.020	2.120	1.980	2.060	2.060	332,348
2026-07-20	2.120	2.200	2.030	2.050	2.050	490,599
2026-07-19	2.050	2.120	2.010	2.110	2.110	1,027,412
2026-07-16	2.020	2.050	2.000	2.020	2.020	439,956
2026-07-15	1.980	2.030	1.970	2.010	2.010	384,037
2026-07-14	2.000	2.060	1.940	1.970	1.970	347,200
2026-07-13	2.040	2.060	1.990	2.010	2.010	497,483
2026-07-12	2.050	2.120	1.980	1.990	1.990	877,457
2026-07-09	2.200	2.260	2.080	2.080	2.080	1,366,787
2026-07-08	2.090	2.180	2.090	2.180	2.180	1,106,860
2026-07-07	1.990	2.080	1.900	2.080	2.080	1,186,197
2026-07-06	1.950	2.040	1.900	1.990	1.990	1,274,571
2026-07-05	1.860	1.950	1.860	1.950	1.950	811,699
2026-07-01	1.780	1.860	1.750	1.860	1.860	740,993
2026-06-30	1.770	1.850	1.740	1.780	1.780	1,146,963
2026-06-29	1.770	1.770	1.710	1.770	1.770	98,631
2026-06-28	1.710	1.790	1.670	1.770	1.770	531,965
2026-06-25	1.710	1.730	1.660	1.710	1.710	101,505
2026-06-24	1.710	1.730	1.660	1.710	1.710	109,786
2026-06-23	1.760	1.760	1.690	1.710	1.710	262,446
2026-06-22	1.770	1.770	1.700	1.770	1.770	124,673
2026-06-21	1.770	1.770	1.740	1.770	1.770	112,753
2026-06-17	1.790	1.790	1.730	1.770	1.770	288,959
2026-06-16	1.780	1.840	1.740	1.790	1.790	310,898
2026-06-15	1.700	1.780	1.700	1.780	1.780	469,523
2026-06-14	1.700	1.750	1.680	1.700	1.700	104,826
2026-06-11	1.730	1.730	1.680	1.700	1.700	209,135
2026-06-10	1.740	1.760	1.700	1.730	1.730	176,653
2026-06-09	1.770	1.770	1.730	1.740	1.740	245,978
2026-06-08	1.780	1.780	1.730	1.780	1.780	154,320
2026-06-07	1.800	1.840	1.720	1.780	1.780	178,613
2026-06-04	1.770	1.840	1.750	1.800	1.800	332,439
2026-06-03	1.690	1.770	1.690	1.770	1.770	413,954
2026-06-02	1.760	1.760	1.690	1.690	1.690	445,633
2026-06-01	1.760	1.770	1.700	1.760	1.760	77,196
2026-05-25	1.760	1.800	1.730	1.760	1.760	80,058
2026-05-24	1.760	1.800	1.740	1.760	1.760	163,144
2026-05-21	1.720	1.780	1.680	1.760	1.760	301,287
2026-05-20	1.700	1.750	1.700	1.720	1.720	197,216
2026-05-19	1.700	1.730	1.690	1.700	1.700	200,180
2026-05-18	1.720	1.740	1.700	1.700	1.700	224,599
2026-05-17	1.710	1.740	1.700	1.720	1.720	243,186
2026-05-14	1.710	1.740	1.690	1.710	1.710	273,128
2026-05-13	1.710	1.720	1.690	1.710	1.710	163,751
2026-05-12	1.710	1.720	1.670	1.710	1.710	60,538
2026-05-11	1.690	1.740	1.680	1.710	1.710	262,516
2026-05-10	1.730	1.770	1.690	1.690	1.690	518,305
2026-05-06	1.730	1.750	1.720	1.730	1.730	125,207
2026-05-05	1.760	1.770	1.710	1.730	1.730	266,358
2026-05-04	1.760	1.780	1.720	1.760	1.760	112,884
2026-05-03	1.760	1.800	1.710	1.760	1.760	98,667
2026-04-30	1.760	1.800	1.710	1.760	1.760	242,279
2026-04-29	1.760	1.800	1.760	1.760	1.760	45,812
2026-04-28	1.760	1.810	1.760	1.760	1.760	126,190
2026-04-27	1.760	1.820	1.760	1.760	1.760	85,258
2026-04-26	1.760	1.820	1.760	1.760	1.760	65,833
2026-04-23	1.760	1.840	1.730	1.760	1.760	114,113
2026-04-22	1.800	1.820	1.720	1.760	1.760	224,993
2026-04-21	1.830	1.850	1.780	1.800	1.800	311,548

← NewerPage 2 of 4 · 230 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.