GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 1.410 | 1.430 | 1.350 | 1.360 | 1.360 | 266,749 |
| 2025-06-02 | 1.410 | 1.440 | 1.360 | 1.410 | 1.410 | 26,672 |
| 2025-05-29 | 1.440 | 1.450 | 1.380 | 1.410 | 1.410 | 255,010 |
| 2025-05-28 | 1.440 | 1.470 | 1.380 | 1.440 | 1.440 | 70,934 |
| 2025-05-27 | 1.440 | 1.470 | 1.380 | 1.440 | 1.440 | 79,237 |
| 2025-05-26 | 1.410 | 1.470 | 1.390 | 1.440 | 1.440 | 371,902 |
| 2025-05-22 | 1.350 | 1.410 | 1.320 | 1.400 | 1.400 | 476,493 |
| 2025-05-21 | 1.400 | 1.420 | 1.340 | 1.350 | 1.350 | 245,722 |
| 2025-05-20 | 1.470 | 1.490 | 1.400 | 1.400 | 1.400 | 352,085 |
| 2025-05-19 | 1.420 | 1.490 | 1.390 | 1.470 | 1.470 | 347,131 |
| 2025-05-15 | 1.370 | 1.420 | 1.310 | 1.370 | 1.370 | 223,625 |
| 2025-05-14 | 1.310 | 1.370 | 1.300 | 1.370 | 1.370 | 585,023 |
| 2025-05-13 | 1.250 | 1.310 | 1.200 | 1.310 | 1.310 | 611,873 |
| 2025-05-12 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 173,701 |
| 2025-05-08 | 1.350 | 1.390 | 1.290 | 1.310 | 1.310 | 777,932 |
| 2025-05-07 | 1.300 | 1.360 | 1.260 | 1.350 | 1.350 | 938,036 |
| 2025-05-06 | 1.240 | 1.300 | 1.220 | 1.300 | 1.300 | 470,490 |
| 2025-05-05 | 1.260 | 1.310 | 1.200 | 1.240 | 1.240 | 1,203,768 |
| 2025-04-30 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 1,276,755 |
| 2025-04-29 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 984,132 |
| 2025-04-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 820,213 |
| 2025-04-23 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 62,169 |
| 2025-04-22 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 69,381 |
| 2025-04-17 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 46,773 |
| 2025-04-16 | 1.100 | 1.110 | 1.060 | 1.100 | 1.100 | 24,298 |
| 2025-04-15 | 1.100 | 1.110 | 1.050 | 1.100 | 1.100 | 199,907 |
| 2025-04-14 | 1.100 | 1.110 | 1.070 | 1.100 | 1.100 | 128,799 |
| 2025-04-10 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 298,030 |
| 2025-04-09 | 1.040 | 1.080 | 1.030 | 1.040 | 1.040 | 375,289 |
| 2025-04-08 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 531,859 |
| 2025-04-07 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 231,485 |
| 2025-04-03 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 19,492 |
| 2025-03-27 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 174,753 |
| 2025-03-26 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 220,296 |
| 2025-03-24 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 126,554 |
| 2025-03-20 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 30,892 |
| 2025-03-19 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 110,518 |
| 2025-03-18 | 1.080 | 1.080 | 1.040 | 1.080 | 1.080 | 65,656 |
| 2025-03-17 | 1.080 | 1.090 | 1.050 | 1.080 | 1.080 | 20,716 |
| 2025-03-13 | 1.080 | 1.120 | 1.060 | 1.080 | 1.080 | 76,616 |
| 2025-03-12 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 755,073 |
| 2025-03-11 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 69,520 |
| 2025-03-10 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 3,664 |
| 2025-03-06 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 50,518 |
| 2025-03-05 | 1.030 | 1.060 | 1.010 | 1.030 | 1.030 | 94,324 |
| 2025-03-04 | 1.010 | 1.060 | 1.000 | 1.030 | 1.030 | 369,899 |
| 2025-03-03 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 12,879 |
| 2025-02-27 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 6,645 |
| 2025-02-26 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 62,021 |
| 2025-02-25 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 41,353 |
| 2025-02-24 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 41,858 |
| 2025-02-20 | 1.010 | 1.020 | 0.980 | 1.010 | 1.010 | 83,122 |
| 2025-02-19 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 88,134 |
| 2025-02-18 | 1.010 | 1.030 | 0.980 | 1.010 | 1.010 | 35,769 |
| 2025-02-17 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 65,559 |
| 2025-02-13 | 1.010 | 1.010 | 0.960 | 1.010 | 1.010 | 178,926 |
| 2025-02-12 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 48,628 |
| 2025-02-11 | 1.010 | 1.020 | 0.960 | 1.010 | 1.010 | 130,041 |
| 2025-02-10 | 1.010 | 1.020 | 0.970 | 1.010 | 1.010 | 111,926 |
| 2025-02-06 | 1.030 | 1.040 | 0.980 | 1.010 | 1.010 | 356,636 |
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.