GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 0.874 | 0.909 | 0.835 | 0.874 | 0.874 | 141,920 |
| 2024-10-17 | 0.874 | 0.908 | 0.843 | 0.874 | 0.874 | 22,167 |
| 2024-10-16 | 0.874 | 0.910 | 0.858 | 0.874 | 0.874 | 185,054 |
| 2024-10-15 | 0.874 | 0.912 | 0.836 | 0.874 | 0.874 | 34,863 |
| 2024-10-14 | 0.874 | 0.912 | 0.831 | 0.874 | 0.874 | 210,814 |
| 2024-10-10 | 0.874 | 0.910 | 0.874 | 0.874 | 0.874 | 250,794 |
| 2024-10-09 | 0.874 | 0.913 | 0.873 | 0.874 | 0.874 | 247,883 |
| 2024-10-08 | 0.874 | 0.917 | 0.874 | 0.874 | 0.874 | 282,941 |
| 2024-10-07 | 0.919 | 0.930 | 0.874 | 0.874 | 0.874 | 556,477 |
| 2024-10-03 | 0.919 | 0.949 | 0.874 | 0.919 | 0.919 | 195,421 |
| 2024-10-02 | 0.960 | 0.975 | 0.912 | 0.919 | 0.919 | 409,948 |
| 2024-10-01 | 0.974 | 0.995 | 0.950 | 0.960 | 0.960 | 375,724 |
| 2024-09-30 | 0.974 | 0.994 | 0.968 | 0.974 | 0.974 | 100,221 |
| 2024-09-26 | 0.985 | 0.995 | 0.962 | 0.974 | 0.974 | 394,474 |
| 2024-09-25 | 0.985 | 0.998 | 0.965 | 0.985 | 0.985 | 50,091 |
| 2024-09-24 | 0.985 | 1.000 | 0.964 | 0.985 | 0.985 | 131,661 |
| 2024-09-23 | 1.000 | 1.010 | 0.960 | 0.985 | 0.985 | 811,637 |
| 2024-09-19 | 1.000 | 1.000 | 0.971 | 1.000 | 1.000 | 128,775 |
| 2024-09-18 | 1.000 | 1.000 | 0.963 | 1.000 | 1.000 | 57,625 |
| 2024-09-17 | 1.000 | 1.000 | 0.961 | 1.000 | 1.000 | 92,233 |
| 2024-09-16 | 1.000 | 1.020 | 0.970 | 1.000 | 1.000 | 130,947 |
| 2024-09-12 | 1.000 | 1.030 | 0.970 | 1.000 | 1.000 | 280,988 |
| 2024-09-11 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 326,362 |
| 2024-09-10 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 277,867 |
| 2024-09-09 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 229,741 |
| 2024-09-05 | 1.011 | 1.060 | 1.000 | 1.042 | 1.042 | 521,633 |
| 2024-09-04 | 1.027 | 1.070 | 0.978 | 1.011 | 1.011 | 512,545 |
| 2024-09-03 | 0.979 | 1.027 | 0.932 | 1.027 | 1.027 | 1,560,804 |
| 2024-09-02 | 0.996 | 0.996 | 0.962 | 0.979 | 0.979 | 943,188 |
| 2024-08-29 | 0.968 | 0.968 | 0.968 | 0.968 | 0.968 | 461,751 |
| 2024-08-28 | 0.922 | 0.922 | 0.922 | 0.922 | 0.922 | 395,902 |
| 2024-08-27 | 0.879 | 0.922 | 0.879 | 0.879 | 0.879 | 220,217 |
| 2024-08-26 | 0.863 | 0.879 | 0.863 | 0.879 | 0.879 | 693,297 |
| 2024-08-22 | 0.865 | 0.877 | 0.830 | 0.838 | 0.838 | 656,453 |
| 2024-08-21 | 0.865 | 0.890 | 0.825 | 0.865 | 0.865 | 315,619 |
| 2024-08-20 | 0.908 | 0.909 | 0.863 | 0.865 | 0.865 | 3,050,475 |
| 2024-08-19 | 0.908 | 0.908 | 0.863 | 0.908 | 0.908 | 318,921 |
| 2024-08-15 | 0.880 | 0.924 | 0.863 | 0.908 | 0.908 | 608,575 |
| 2024-08-14 | 0.851 | 0.880 | 0.851 | 0.880 | 0.880 | 492,428 |
| 2024-08-13 | 0.839 | 0.880 | 0.802 | 0.839 | 0.839 | 273,663 |
| 2024-08-12 | 0.800 | 0.840 | 0.786 | 0.839 | 0.839 | 558,751 |
| 2024-08-08 | 0.764 | 0.802 | 0.760 | 0.800 | 0.800 | 471,108 |
| 2024-08-07 | 0.764 | 0.778 | 0.729 | 0.764 | 0.764 | 134,822 |
| 2024-08-06 | 0.764 | 0.797 | 0.727 | 0.764 | 0.764 | 58,485 |
| 2024-08-05 | 0.803 | 0.810 | 0.763 | 0.764 | 0.764 | 400,816 |
| 2024-08-01 | 0.844 | 0.855 | 0.802 | 0.803 | 0.803 | 1,055,496 |
| 2024-07-31 | 0.844 | 0.864 | 0.825 | 0.844 | 0.844 | 173,248 |
| 2024-07-30 | 0.844 | 0.869 | 0.810 | 0.844 | 0.844 | 89,741 |
| 2024-07-29 | 0.874 | 0.874 | 0.844 | 0.844 | 0.844 | 734,238 |
| 2024-07-24 | 0.868 | 0.900 | 0.864 | 0.888 | 0.888 | 394,830 |
| 2024-07-23 | 0.909 | 0.918 | 0.864 | 0.868 | 0.868 | 705,973 |
| 2024-07-22 | 0.920 | 0.957 | 0.875 | 0.909 | 0.909 | 357,663 |
| 2024-07-18 | 0.909 | 0.954 | 0.864 | 0.954 | 0.954 | 569,481 |
| 2024-07-17 | 0.951 | 0.990 | 0.904 | 0.909 | 0.909 | 530,327 |
| 2024-07-16 | 0.951 | 0.951 | 0.904 | 0.951 | 0.951 | 254,951 |
| 2024-07-15 | 0.951 | 0.998 | 0.904 | 0.951 | 0.951 | 179,168 |
| 2024-07-10 | 1.050 | 1.050 | 0.998 | 1.001 | 1.001 | 332,656 |
| 2024-07-09 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 285,815 |
| 2024-07-08 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 354,000 |
| 2024-07-03 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 480 |
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.