GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 150,235 |
| 2026-04-19 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 351,836 |
| 2026-04-16 | 1.830 | 1.860 | 1.760 | 1.830 | 1.830 | 147,112 |
| 2026-04-15 | 1.860 | 1.870 | 1.800 | 1.830 | 1.830 | 270,276 |
| 2026-04-14 | 1.820 | 1.910 | 1.810 | 1.860 | 1.860 | 277,305 |
| 2026-04-09 | 1.750 | 1.830 | 1.720 | 1.820 | 1.820 | 304,383 |
| 2026-04-08 | 1.810 | 1.830 | 1.740 | 1.750 | 1.750 | 208,839 |
| 2026-04-07 | 1.780 | 1.840 | 1.770 | 1.810 | 1.810 | 334,613 |
| 2026-04-06 | 1.730 | 1.810 | 1.700 | 1.780 | 1.780 | 459,117 |
| 2026-04-05 | 1.770 | 1.790 | 1.700 | 1.730 | 1.730 | 366,821 |
| 2026-04-02 | 1.850 | 1.880 | 1.760 | 1.770 | 1.770 | 441,624 |
| 2026-04-01 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 490,845 |
| 2026-03-31 | 1.900 | 1.990 | 1.880 | 1.940 | 1.940 | 591,272 |
| 2026-03-30 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 1,031,748 |
| 2026-03-29 | 1.730 | 1.810 | 1.730 | 1.810 | 1.810 | 282,530 |
| 2026-03-26 | 1.650 | 1.730 | 1.650 | 1.730 | 1.730 | 394,496 |
| 2026-03-25 | 1.590 | 1.660 | 1.580 | 1.650 | 1.650 | 263,577 |
| 2026-03-24 | 1.610 | 1.640 | 1.570 | 1.590 | 1.590 | 265,370 |
| 2026-03-18 | 1.640 | 1.660 | 1.600 | 1.610 | 1.610 | 219,941 |
| 2026-03-17 | 1.640 | 1.670 | 1.610 | 1.640 | 1.640 | 62,691 |
| 2026-03-16 | 1.640 | 1.720 | 1.560 | 1.640 | 1.640 | 163,205 |
| 2026-03-15 | 1.720 | 1.720 | 1.640 | 1.640 | 1.640 | 339,505 |
| 2026-03-12 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 57,085 |
| 2026-03-11 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 155,515 |
| 2026-03-10 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 105,917 |
| 2026-03-09 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 88,102 |
| 2026-03-08 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 83,202 |
| 2026-03-05 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 41,663 |
| 2026-03-04 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 28,810 |
| 2026-03-03 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 13,075 |
| 2026-03-02 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 134,564 |
| 2026-03-01 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 2,551 |
| 2026-02-26 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 102,123 |
| 2026-02-25 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 60,136 |
| 2026-02-24 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 114,920 |
| 2026-02-23 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 47,241 |
| 2026-02-22 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 120,635 |
| 2026-02-19 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 37,726 |
| 2026-02-18 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 78,092 |
| 2026-02-17 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 12,740 |
| 2026-02-16 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 173,203 |
| 2026-02-15 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 57,172 |
| 2026-02-12 | 1.720 | 1.720 | 1.660 | 1.720 | 1.720 | 172,313 |
| 2026-02-11 | 1.720 | 1.720 | 1.660 | 1.720 | 1.720 | 72,620 |
| 2026-02-10 | 1.720 | 1.720 | 1.660 | 1.720 | 1.720 | 88,638 |
| 2026-02-09 | 1.690 | 1.730 | 1.670 | 1.720 | 1.720 | 229,255 |
| 2026-02-08 | 1.650 | 1.710 | 1.640 | 1.690 | 1.690 | 191,279 |
| 2026-02-05 | 1.720 | 1.740 | 1.640 | 1.650 | 1.650 | 597,176 |
| 2026-02-04 | 1.760 | 1.770 | 1.680 | 1.720 | 1.720 | 346,225 |
| 2026-02-03 | 1.760 | 1.760 | 1.680 | 1.760 | 1.760 | 66,553 |
| 2026-02-02 | 1.760 | 1.760 | 1.680 | 1.760 | 1.760 | 86,540 |
| 2026-02-01 | 1.760 | 1.760 | 1.680 | 1.760 | 1.760 | 92,735 |
| 2026-01-28 | 1.760 | 1.760 | 1.680 | 1.760 | 1.760 | 67,298 |
| 2026-01-27 | 1.760 | 1.760 | 1.680 | 1.760 | 1.760 | 150,835 |
| 2026-01-26 | 1.760 | 1.760 | 1.680 | 1.760 | 1.760 | 35,655 |
| 2026-01-25 | 1.760 | 1.800 | 1.690 | 1.760 | 1.760 | 165,847 |
| 2026-01-22 | 1.760 | 1.790 | 1.690 | 1.760 | 1.760 | 37,510 |
| 2026-01-21 | 1.730 | 1.810 | 1.650 | 1.760 | 1.760 | 723,337 |
| 2026-01-20 | 1.730 | 1.740 | 1.680 | 1.730 | 1.730 | 120,768 |
| 2026-01-19 | 1.750 | 1.750 | 1.690 | 1.730 | 1.730 | 212,048 |
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.