GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.770 | 1.770 | 1.690 | 1.770 | 1.770 | 155,720 |
| 2026-01-14 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 171,329 |
| 2026-01-13 | 1.850 | 1.850 | 1.780 | 1.850 | 1.850 | 32,559 |
| 2026-01-12 | 1.850 | 1.850 | 1.790 | 1.850 | 1.850 | 59,045 |
| 2026-01-08 | 1.850 | 1.880 | 1.790 | 1.850 | 1.850 | 118,175 |
| 2026-01-06 | 1.850 | 1.860 | 1.790 | 1.850 | 1.850 | 40,266 |
| 2026-01-05 | 1.850 | 1.880 | 1.810 | 1.850 | 1.850 | 69,390 |
| 2025-12-31 | 1.850 | 1.880 | 1.850 | 1.850 | 1.850 | 22,900 |
| 2025-12-30 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 62,669 |
| 2025-12-29 | 1.850 | 1.900 | 1.840 | 1.850 | 1.850 | 127,487 |
| 2025-12-25 | 1.900 | 1.900 | 1.830 | 1.850 | 1.850 | 200,201 |
| 2025-12-24 | 1.900 | 1.930 | 1.830 | 1.900 | 1.900 | 32,392 |
| 2025-12-23 | 1.810 | 1.900 | 1.760 | 1.900 | 1.900 | 284,700 |
| 2025-12-22 | 1.890 | 1.930 | 1.800 | 1.810 | 1.810 | 217,579 |
| 2025-12-18 | 1.890 | 1.950 | 1.850 | 1.890 | 1.890 | 131,321 |
| 2025-12-17 | 1.880 | 1.970 | 1.840 | 1.890 | 1.890 | 158,664 |
| 2025-12-16 | 1.920 | 1.920 | 1.850 | 1.880 | 1.880 | 172,702 |
| 2025-12-15 | 1.920 | 1.960 | 1.870 | 1.920 | 1.920 | 146,435 |
| 2025-12-11 | 1.990 | 2.000 | 1.930 | 1.990 | 1.990 | 134,956 |
| 2025-12-10 | 1.910 | 2.000 | 1.910 | 1.990 | 1.990 | 383,100 |
| 2025-12-09 | 2.000 | 2.020 | 1.900 | 1.910 | 1.910 | 323,135 |
| 2025-12-08 | 2.090 | 2.090 | 2.000 | 2.000 | 2.000 | 253,189 |
| 2025-12-04 | 2.020 | 2.120 | 2.000 | 2.100 | 2.100 | 238,906 |
| 2025-12-03 | 2.120 | 2.180 | 2.020 | 2.020 | 2.020 | 953,497 |
| 2025-12-02 | 2.200 | 2.200 | 2.120 | 2.120 | 2.120 | 209,228 |
| 2025-12-01 | 2.160 | 2.260 | 2.070 | 2.230 | 2.230 | 392,398 |
| 2025-11-27 | 2.060 | 2.160 | 1.970 | 2.060 | 2.060 | 261,956 |
| 2025-11-26 | 1.970 | 2.060 | 1.890 | 2.060 | 2.060 | 880,837 |
| 2025-11-25 | 1.900 | 1.990 | 1.880 | 1.970 | 1.970 | 510,191 |
| 2025-11-24 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 448,895 |
| 2025-11-20 | 1.650 | 1.730 | 1.590 | 1.730 | 1.730 | 1,027,556 |
| 2025-11-19 | 1.590 | 1.660 | 1.530 | 1.650 | 1.650 | 386,506 |
| 2025-11-18 | 1.580 | 1.620 | 1.510 | 1.590 | 1.590 | 633,723 |
| 2025-11-17 | 1.650 | 1.660 | 1.570 | 1.580 | 1.580 | 661,324 |
| 2025-11-13 | 1.520 | 1.590 | 1.490 | 1.590 | 1.590 | 386,338 |
| 2025-11-12 | 1.450 | 1.520 | 1.430 | 1.520 | 1.520 | 629,039 |
| 2025-11-11 | 1.470 | 1.470 | 1.420 | 1.450 | 1.450 | 239,973 |
| 2025-11-10 | 1.470 | 1.470 | 1.410 | 1.470 | 1.470 | 93,542 |
| 2025-11-06 | 1.470 | 1.480 | 1.410 | 1.470 | 1.470 | 195,134 |
| 2025-11-05 | 1.470 | 1.480 | 1.410 | 1.470 | 1.470 | 143,268 |
| 2025-11-04 | 1.470 | 1.470 | 1.420 | 1.470 | 1.470 | 35,009 |
| 2025-11-03 | 1.470 | 1.470 | 1.420 | 1.470 | 1.470 | 69,026 |
| 2025-10-30 | 1.470 | 1.500 | 1.410 | 1.470 | 1.470 | 170,109 |
| 2025-10-29 | 1.470 | 1.500 | 1.450 | 1.470 | 1.470 | 98,069 |
| 2025-10-28 | 1.470 | 1.520 | 1.470 | 1.470 | 1.470 | 194,945 |
| 2025-10-27 | 1.470 | 1.510 | 1.460 | 1.470 | 1.470 | 143,910 |
| 2025-10-23 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 282,712 |
| 2025-10-22 | 1.520 | 1.540 | 1.460 | 1.520 | 1.520 | 105,927 |
| 2025-10-21 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 438,467 |
| 2025-10-20 | 1.550 | 1.580 | 1.530 | 1.550 | 1.550 | 145,062 |
| 2025-10-16 | 1.490 | 1.540 | 1.490 | 1.490 | 1.490 | 158,858 |
| 2025-10-15 | 1.490 | 1.550 | 1.490 | 1.490 | 1.490 | 178,362 |
| 2025-10-14 | 1.490 | 1.550 | 1.490 | 1.490 | 1.490 | 156,463 |
| 2025-10-13 | 1.490 | 1.560 | 1.480 | 1.490 | 1.490 | 64,879 |
| 2025-10-08 | 1.610 | 1.650 | 1.530 | 1.540 | 1.540 | 338,362 |
| 2025-10-07 | 1.620 | 1.680 | 1.560 | 1.610 | 1.610 | 255,922 |
| 2025-10-06 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 338,814 |
| 2025-10-02 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 108,908 |
| 2025-10-01 | 1.590 | 1.660 | 1.590 | 1.650 | 1.650 | 346,746 |
| 2025-09-30 | 1.630 | 1.690 | 1.570 | 1.590 | 1.590 | 452,108 |
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.