GPI For Urban Growth historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 1.890 | 1.890 | 1.810 | 1.810 | 1.810 | 6,260,495 |
| 2026-10-15 | 1.870 | 1.900 | 1.840 | 1.900 | 1.900 | 8,646,950 |
| 2026-10-14 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 8,174,348 |
| 2026-10-13 | 1.910 | 1.940 | 1.860 | 1.860 | 1.860 | 13,607,534 |
| 2026-10-12 | 1.880 | 1.990 | 1.880 | 1.900 | 1.900 | 25,021,810 |
| 2026-10-11 | 1.880 | 1.930 | 1.860 | 1.880 | 1.880 | 8,679,274 |
| 2026-10-07 | 1.900 | 1.910 | 1.860 | 1.880 | 1.880 | 8,495,694 |
| 2026-10-06 | 1.880 | 1.940 | 1.870 | 1.880 | 1.880 | 10,798,240 |
| 2026-10-05 | 1.960 | 1.960 | 1.860 | 1.880 | 1.880 | 22,029,800 |
| 2026-10-04 | 1.850 | 2.150 | 1.820 | 1.950 | 1.950 | 32,067,334 |
| 2026-10-01 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 10,457,828 |
| 2026-09-30 | 1.670 | 1.850 | 1.630 | 1.830 | 1.830 | 55,912,888 |
| 2026-09-29 | 1.560 | 1.690 | 1.560 | 1.660 | 1.660 | 17,861,320 |
| 2026-09-28 | 1.570 | 1.620 | 1.520 | 1.550 | 1.550 | 11,323,300 |
| 2026-09-27 | 1.600 | 1.640 | 1.560 | 1.570 | 1.570 | 7,473,693 |
| 2026-09-24 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 6,738,533 |
| 2026-09-23 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 3,540,760 |
| 2026-09-22 | 1.600 | 1.630 | 1.570 | 1.570 | 1.570 | 5,470,094 |
| 2026-09-21 | 1.650 | 1.670 | 1.570 | 1.590 | 1.590 | 8,845,168 |
| 2026-09-20 | 1.640 | 1.670 | 1.620 | 1.650 | 1.650 | 6,562,994 |
| 2026-09-17 | 1.570 | 1.660 | 1.570 | 1.620 | 1.620 | 8,165,726 |
| 2026-09-16 | 1.570 | 1.580 | 1.540 | 1.570 | 1.570 | 4,198,935 |
| 2026-09-15 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 5,593,192 |
| 2026-09-14 | 1.630 | 1.630 | 1.560 | 1.580 | 1.580 | 9,824,581 |
| 2026-09-13 | 1.640 | 1.650 | 1.610 | 1.620 | 1.620 | 5,721,833 |
| 2026-09-10 | 1.650 | 1.660 | 1.610 | 1.640 | 1.640 | 7,460,086 |
| 2026-09-09 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 4,756,835 |
| 2026-09-08 | 1.640 | 1.680 | 1.630 | 1.630 | 1.630 | 6,089,303 |
| 2026-09-07 | 1.630 | 1.740 | 1.600 | 1.630 | 1.630 | 26,236,450 |
| 2026-09-06 | 1.570 | 1.660 | 1.550 | 1.600 | 1.600 | 15,475,260 |
| 2026-09-03 | 1.580 | 1.620 | 1.540 | 1.560 | 1.560 | 8,453,726 |
| 2026-09-02 | 1.560 | 1.670 | 1.560 | 1.570 | 1.570 | 14,147,598 |
| 2026-09-01 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 12,031,557 |
| 2026-08-31 | 1.580 | 1.630 | 1.500 | 1.590 | 1.590 | 20,562,010 |
| 2026-08-30 | 1.570 | 1.700 | 1.570 | 1.600 | 1.600 | 65,761,000 |
| 2026-08-26 | 1.380 | 1.540 | 1.370 | 1.540 | 1.540 | 46,430,000 |
| 2026-08-25 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 11,312,074 |
| 2026-08-24 | 1.350 | 1.400 | 1.350 | 1.370 | 1.370 | 13,253,893 |
| 2026-08-23 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 14,175,645 |
| 2026-08-20 | 1.290 | 1.310 | 1.260 | 1.290 | 1.290 | 9,821,904 |
| 2026-08-19 | 1.340 | 1.340 | 1.270 | 1.290 | 1.290 | 8,275,409 |
| 2026-08-18 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 21,643,626 |
| 2026-08-17 | 1.260 | 1.340 | 1.250 | 1.340 | 1.340 | 28,826,512 |
| 2026-08-16 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 16,180,560 |
| 2026-08-13 | 1.250 | 1.250 | 1.210 | 1.240 | 1.240 | 6,770,462 |
| 2026-08-12 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 7,274,914 |
| 2026-08-11 | 1.230 | 1.250 | 1.200 | 1.240 | 1.240 | 18,713,602 |
| 2026-08-10 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 14,378,457 |
| 2026-08-09 | 1.200 | 1.270 | 1.190 | 1.250 | 1.250 | 22,101,544 |
| 2026-08-06 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 8,260,817 |
| 2026-08-05 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 9,343,790 |
| 2026-08-04 | 1.180 | 1.200 | 1.160 | 1.190 | 1.190 | 11,972,835 |
| 2026-08-03 | 1.220 | 1.230 | 1.170 | 1.180 | 1.180 | 20,277,672 |
| 2026-08-02 | 1.210 | 1.230 | 1.190 | 1.220 | 1.220 | 12,211,407 |
| 2026-07-30 | 1.200 | 1.240 | 1.160 | 1.200 | 1.200 | 33,126,864 |
| 2026-07-29 | 1.180 | 1.210 | 1.160 | 1.210 | 1.210 | 15,823,310 |
| 2026-07-28 | 1.180 | 1.200 | 1.150 | 1.180 | 1.180 | 30,608,464 |
| 2026-07-27 | 1.130 | 1.180 | 1.120 | 1.170 | 1.170 | 17,335,676 |
| 2026-07-26 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 10,968,419 |
| 2026-07-22 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 6,309,773 |
Page 1 of 20 · 1,195 trading daysOlder →
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.