GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.030 | 1.040 | 1.000 | 1.030 | 1.030 | 13,634 |
| 2025-02-04 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 376,437 |
| 2025-02-03 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 11,458 |
| 2025-01-30 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 113,375 |
| 2025-01-29 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 209,659 |
| 2025-01-28 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 172,374 |
| 2025-01-27 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 196,778 |
| 2025-01-23 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 4,761 |
| 2025-01-22 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 54,941 |
| 2025-01-21 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 119,744 |
| 2025-01-20 | 1.030 | 1.070 | 1.030 | 1.030 | 1.030 | 118,609 |
| 2025-01-16 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 32,545 |
| 2025-01-15 | 1.070 | 1.120 | 1.070 | 1.070 | 1.070 | 189,573 |
| 2025-01-14 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 1,070,416 |
| 2025-01-13 | 1.020 | 1.050 | 1.020 | 1.020 | 1.020 | 211,148 |
| 2025-01-09 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 132,578 |
| 2025-01-08 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 92,567 |
| 2025-01-06 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 352,227 |
| 2025-01-02 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 33,520 |
| 2024-12-31 | 1.020 | 1.020 | 0.980 | 1.020 | 1.020 | 212,622 |
| 2024-12-30 | 1.020 | 1.020 | 0.990 | 1.020 | 1.020 | 252,324 |
| 2024-12-26 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 144,739 |
| 2024-12-25 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 25,854 |
| 2024-12-24 | 1.030 | 1.070 | 1.010 | 1.060 | 1.060 | 408,427 |
| 2024-12-23 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 1,260,580 |
| 2024-12-19 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 196,391 |
| 2024-12-18 | 1.030 | 1.050 | 1.000 | 1.030 | 1.030 | 467,016 |
| 2024-12-17 | 1.030 | 1.030 | 0.980 | 1.030 | 1.030 | 197,794 |
| 2024-12-16 | 1.030 | 1.040 | 0.990 | 1.030 | 1.030 | 282,113 |
| 2024-12-12 | 1.016 | 1.061 | 0.979 | 1.054 | 1.054 | 510,419 |
| 2024-12-11 | 1.046 | 1.093 | 1.000 | 1.016 | 1.016 | 539,292 |
| 2024-12-10 | 1.040 | 1.046 | 1.040 | 1.046 | 1.046 | 835,535 |
| 2024-12-09 | 0.997 | 0.997 | 0.997 | 0.997 | 0.997 | 460,435 |
| 2024-12-05 | 0.950 | 0.978 | 0.950 | 0.950 | 0.950 | 123,239 |
| 2024-12-04 | 0.950 | 0.980 | 0.933 | 0.950 | 0.950 | 120,315 |
| 2024-12-03 | 0.950 | 0.980 | 0.931 | 0.950 | 0.950 | 188,279 |
| 2024-12-02 | 0.950 | 0.982 | 0.940 | 0.950 | 0.950 | 133,206 |
| 2024-11-28 | 0.950 | 0.970 | 0.920 | 0.950 | 0.950 | 145,854 |
| 2024-11-27 | 0.950 | 0.990 | 0.910 | 0.950 | 0.950 | 339,078 |
| 2024-11-26 | 0.950 | 0.990 | 0.910 | 0.950 | 0.950 | 273,442 |
| 2024-11-25 | 1.000 | 1.020 | 0.950 | 0.950 | 0.950 | 786,599 |
| 2024-11-21 | 1.090 | 1.130 | 1.040 | 1.040 | 1.040 | 1,075,295 |
| 2024-11-20 | 1.090 | 1.090 | 1.040 | 1.090 | 1.090 | 182,751 |
| 2024-11-19 | 1.090 | 1.130 | 1.040 | 1.090 | 1.090 | 209,364 |
| 2024-11-18 | 1.130 | 1.170 | 1.080 | 1.090 | 1.090 | 429,214 |
| 2024-11-14 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 192,640 |
| 2024-11-13 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 227,666 |
| 2024-11-12 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 163,087 |
| 2024-11-11 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 333,836 |
| 2024-11-07 | 1.072 | 1.125 | 1.040 | 1.125 | 1.125 | 923,143 |
| 2024-11-06 | 1.030 | 1.081 | 0.987 | 1.072 | 1.072 | 714,119 |
| 2024-11-05 | 0.985 | 1.034 | 0.941 | 1.030 | 1.030 | 416,156 |
| 2024-11-04 | 0.960 | 1.004 | 0.960 | 0.985 | 0.985 | 466,766 |
| 2024-10-31 | 0.916 | 0.961 | 0.916 | 0.916 | 0.916 | 190,285 |
| 2024-10-30 | 0.915 | 0.917 | 0.915 | 0.916 | 0.916 | 350,446 |
| 2024-10-29 | 0.874 | 0.917 | 0.874 | 0.874 | 0.874 | 193,254 |
| 2024-10-28 | 0.874 | 0.909 | 0.874 | 0.874 | 0.874 | 122,722 |
| 2024-10-24 | 0.874 | 0.905 | 0.842 | 0.874 | 0.874 | 120,383 |
| 2024-10-23 | 0.874 | 0.905 | 0.861 | 0.874 | 0.874 | 112,042 |
| 2024-10-22 | 0.874 | 0.899 | 0.850 | 0.874 | 0.874 | 105,518 |
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.