GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1.680 | 1.690 | 1.620 | 1.630 | 1.630 | 237,012 |
| 2025-09-25 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 378,856 |
| 2025-09-24 | 1.530 | 1.600 | 1.480 | 1.590 | 1.590 | 420,960 |
| 2025-09-23 | 1.580 | 1.590 | 1.510 | 1.530 | 1.530 | 288,704 |
| 2025-09-22 | 1.610 | 1.630 | 1.530 | 1.580 | 1.580 | 625,099 |
| 2025-09-18 | 1.650 | 1.680 | 1.580 | 1.620 | 1.620 | 195,684 |
| 2025-09-17 | 1.610 | 1.690 | 1.610 | 1.650 | 1.650 | 299,510 |
| 2025-09-16 | 1.670 | 1.720 | 1.600 | 1.610 | 1.610 | 496,584 |
| 2025-09-15 | 1.750 | 1.790 | 1.670 | 1.670 | 1.670 | 629,196 |
| 2025-09-11 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 793,400 |
| 2025-09-10 | 1.570 | 1.640 | 1.570 | 1.630 | 1.630 | 289,974 |
| 2025-09-09 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 334,006 |
| 2025-09-08 | 1.520 | 1.580 | 1.470 | 1.500 | 1.500 | 379,996 |
| 2025-09-03 | 1.610 | 1.650 | 1.560 | 1.580 | 1.580 | 513,489 |
| 2025-09-02 | 1.660 | 1.690 | 1.600 | 1.610 | 1.610 | 921,665 |
| 2025-09-01 | 1.620 | 1.700 | 1.570 | 1.660 | 1.660 | 800,620 |
| 2025-08-28 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 939,514 |
| 2025-08-27 | 1.620 | 1.700 | 1.550 | 1.690 | 1.690 | 2,103,254 |
| 2025-08-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 193,141 |
| 2025-08-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 909,290 |
| 2025-08-21 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 1,340,571 |
| 2025-08-20 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 1,220,491 |
| 2025-08-19 | 1.290 | 1.340 | 1.260 | 1.290 | 1.290 | 219,865 |
| 2025-08-18 | 1.340 | 1.390 | 1.280 | 1.290 | 1.290 | 975,240 |
| 2025-08-14 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 2,796,779 |
| 2025-08-13 | 1.220 | 1.260 | 1.220 | 1.220 | 1.220 | 228,824 |
| 2025-08-12 | 1.220 | 1.270 | 1.220 | 1.220 | 1.220 | 232,297 |
| 2025-08-11 | 1.240 | 1.300 | 1.210 | 1.220 | 1.220 | 735,854 |
| 2025-08-07 | 1.190 | 1.240 | 1.190 | 1.190 | 1.190 | 196,767 |
| 2025-08-06 | 1.190 | 1.230 | 1.190 | 1.190 | 1.190 | 140,599 |
| 2025-08-05 | 1.190 | 1.240 | 1.190 | 1.190 | 1.190 | 85,967 |
| 2025-08-04 | 1.210 | 1.230 | 1.180 | 1.190 | 1.190 | 389,996 |
| 2025-07-31 | 1.200 | 1.260 | 1.190 | 1.200 | 1.200 | 73,338 |
| 2025-07-30 | 1.220 | 1.260 | 1.190 | 1.200 | 1.200 | 474,812 |
| 2025-07-29 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 383,434 |
| 2025-07-28 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 241,881 |
| 2025-07-23 | 1.210 | 1.270 | 1.190 | 1.270 | 1.270 | 587,111 |
| 2025-07-22 | 1.220 | 1.250 | 1.180 | 1.210 | 1.210 | 325,174 |
| 2025-07-21 | 1.250 | 1.270 | 1.210 | 1.220 | 1.220 | 361,060 |
| 2025-07-17 | 1.300 | 1.340 | 1.260 | 1.300 | 1.300 | 219,266 |
| 2025-07-16 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 170,656 |
| 2025-07-15 | 1.300 | 1.340 | 1.270 | 1.300 | 1.300 | 57,351 |
| 2025-07-14 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 236,303 |
| 2025-07-10 | 1.310 | 1.350 | 1.260 | 1.310 | 1.310 | 94,352 |
| 2025-07-09 | 1.290 | 1.350 | 1.230 | 1.310 | 1.310 | 779,302 |
| 2025-07-07 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 356,590 |
| 2025-07-02 | 1.350 | 1.360 | 1.300 | 1.350 | 1.350 | 212,465 |
| 2025-07-01 | 1.300 | 1.360 | 1.250 | 1.350 | 1.350 | 599,347 |
| 2025-06-30 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 449,704 |
| 2025-06-25 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 285,213 |
| 2025-06-24 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 504,245 |
| 2025-06-23 | 1.090 | 1.140 | 1.050 | 1.090 | 1.090 | 174,264 |
| 2025-06-19 | 1.190 | 1.240 | 1.140 | 1.140 | 1.140 | 575,404 |
| 2025-06-18 | 1.250 | 1.300 | 1.190 | 1.190 | 1.190 | 542,345 |
| 2025-06-17 | 1.310 | 1.350 | 1.250 | 1.250 | 1.250 | 332,964 |
| 2025-06-16 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 229,025 |
| 2025-06-12 | 1.370 | 1.400 | 1.310 | 1.370 | 1.370 | 123,825 |
| 2025-06-11 | 1.370 | 1.380 | 1.310 | 1.370 | 1.370 | 69,684 |
| 2025-06-10 | 1.370 | 1.420 | 1.310 | 1.370 | 1.370 | 189,914 |
| 2025-06-04 | 1.360 | 1.420 | 1.300 | 1.370 | 1.370 | 346,305 |
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.