GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 1,008 |
| 2024-07-01 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 6,808 |
| 2024-06-27 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 3,132 |
| 2024-06-26 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 1,134 |
| 2024-06-25 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 601 |
| 2024-06-24 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 20,300 |
| 2024-06-11 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 2,900 |
| 2024-06-04 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 2,880 |
| 2024-06-03 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 100 |
| 2024-05-22 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 700 |
| 2024-05-21 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 2,500 |
| 2024-05-16 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 120 |
| 2024-05-13 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 1,738 |
| 2024-05-08 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 20,040 |
| 2024-04-30 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 25,030 |
| 2024-04-29 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 1,370 |
| 2024-04-24 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 83,113 |
| 2024-04-23 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 10 |
| 2024-04-22 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 55,020 |
| 2024-04-17 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 21,720 |
| 2024-04-16 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 90,704 |
| 2024-04-15 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 32,166 |
| 2024-04-04 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 27,007 |
| 2024-04-02 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 1,015 |
| 2024-03-28 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 85,605 |
| 2024-03-27 | 1.163 | 1.163 | 1.105 | 1.163 | 1.163 | 123,957 |
| 2024-03-26 | 1.199 | 1.199 | 1.163 | 1.163 | 1.163 | 259,958 |
| 2024-03-25 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 10,181 |
| 2024-03-21 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 566 |
| 2024-03-19 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 3,982 |
| 2024-03-18 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 831 |
| 2024-03-14 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 994 |
| 2024-03-13 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 2,000 |
| 2024-03-12 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 22,696 |
| 2024-03-11 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 161,248 |
| 2024-03-07 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 26,966 |
| 2024-03-06 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 3,108 |
| 2024-03-05 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 43,604 |
| 2024-03-04 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 100,916 |
| 2024-02-29 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 111,389 |
| 2024-02-28 | 1.224 | 1.224 | 1.170 | 1.224 | 1.224 | 124,830 |
| 2024-02-27 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 186,486 |
| 2024-02-26 | 1.224 | 1.224 | 1.163 | 1.224 | 1.224 | 13,016 |
| 2024-02-22 | 1.224 | 1.246 | 1.204 | 1.224 | 1.224 | 32,306 |
| 2024-02-21 | 1.231 | 1.254 | 1.202 | 1.224 | 1.224 | 1,632,227 |
| 2024-02-20 | 1.231 | 1.231 | 1.214 | 1.231 | 1.231 | 105,691 |
| 2024-02-19 | 1.231 | 1.260 | 1.210 | 1.231 | 1.231 | 107,221 |
| 2024-02-15 | 1.231 | 1.247 | 1.210 | 1.231 | 1.231 | 39,085 |
| 2024-02-14 | 1.226 | 1.250 | 1.189 | 1.231 | 1.231 | 246,069 |
| 2024-02-13 | 1.226 | 1.226 | 1.166 | 1.226 | 1.226 | 48,278 |
| 2024-02-12 | 1.226 | 1.226 | 1.165 | 1.226 | 1.226 | 103,941 |
| 2024-02-08 | 1.226 | 1.226 | 1.165 | 1.226 | 1.226 | 54,988 |
| 2024-02-07 | 1.226 | 1.226 | 1.165 | 1.226 | 1.226 | 44,086 |
| 2024-02-06 | 1.226 | 1.239 | 1.171 | 1.226 | 1.226 | 145,146 |
| 2024-02-05 | 1.240 | 1.240 | 1.223 | 1.226 | 1.226 | 316,846 |
| 2024-02-01 | 1.287 | 1.287 | 1.223 | 1.287 | 1.287 | 178,227 |
| 2024-01-31 | 1.287 | 1.287 | 1.223 | 1.287 | 1.287 | 94,269 |
| 2024-01-30 | 1.287 | 1.287 | 1.250 | 1.287 | 1.287 | 46,179 |
| 2024-01-29 | 1.252 | 1.310 | 1.230 | 1.287 | 1.287 | 741,718 |
| 2024-01-24 | 1.200 | 1.230 | 1.192 | 1.200 | 1.200 | 101,387 |
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.