Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.210 | 7.210 | 6.820 | 7.210 | 5.408 | 15,473 |
| 2024-07-29 | 7.210 | 7.210 | 6.900 | 7.210 | 5.408 | 16,976 |
| 2024-07-28 | 7.210 | 7.210 | 6.910 | 7.210 | 5.408 | 27,861 |
| 2024-07-24 | 7.210 | 7.210 | 6.950 | 7.210 | 5.408 | 11,000 |
| 2024-07-23 | 7.210 | 7.210 | 6.980 | 7.210 | 5.408 | 13,367 |
| 2024-07-22 | 6.920 | 7.210 | 6.920 | 7.210 | 5.408 | 13,994 |
| 2024-07-21 | 7.210 | 7.210 | 6.900 | 6.920 | 5.190 | 14,742 |
| 2024-07-18 | 7.060 | 7.800 | 6.760 | 7.210 | 5.408 | 63,193 |
| 2024-07-17 | 7.060 | 7.100 | 6.800 | 7.060 | 5.295 | 9,396 |
| 2024-07-16 | 7.060 | 7.060 | 6.980 | 7.060 | 5.295 | 1 |
| 2024-07-15 | 7.060 | 7.060 | 6.860 | 7.060 | 5.295 | 18,440 |
| 2024-07-14 | 7.060 | 7.060 | 6.800 | 7.060 | 5.295 | 6,031 |
| 2024-07-10 | 7.060 | 7.060 | 6.480 | 7.060 | 5.295 | 11,076 |
| 2024-07-09 | 7.060 | 7.060 | 6.900 | 7.060 | 5.295 | 10,219 |
| 2024-07-08 | 7.060 | 7.200 | 6.900 | 7.060 | 5.295 | 9,900 |
| 2024-07-07 | 7.060 | 7.060 | 6.850 | 7.060 | 5.295 | 5,141 |
| 2024-07-04 | 7.060 | 7.060 | 6.820 | 7.060 | 5.295 | 10,306 |
| 2024-07-03 | 7.060 | 7.060 | 6.900 | 7.060 | 5.295 | 3,166 |
| 2024-07-02 | 7.060 | 7.100 | 7.000 | 7.060 | 5.295 | 3,160 |
| 2024-07-01 | 7.060 | 7.140 | 6.900 | 7.060 | 5.295 | 16,022 |
| 2024-06-27 | 7.060 | 7.060 | 6.830 | 7.060 | 5.295 | 1,799 |
| 2024-06-26 | 7.060 | 7.060 | 6.890 | 7.060 | 5.295 | 10,639 |
| 2024-06-25 | 7.060 | 7.080 | 6.870 | 7.060 | 5.295 | 17,705 |
| 2024-06-24 | 7.060 | 7.060 | 6.800 | 7.060 | 5.295 | 6,435 |
| 2024-06-23 | 7.060 | 7.060 | 6.810 | 7.060 | 5.295 | 17,943 |
| 2024-06-13 | 7.940 | 7.940 | 6.920 | 7.060 | 5.295 | 43,087 |
| 2024-06-12 | 7.940 | 7.940 | 7.100 | 7.940 | 5.955 | 37,160 |
| 2024-06-11 | 7.940 | 7.940 | 7.020 | 7.940 | 5.955 | 15,805 |
| 2024-06-10 | 7.940 | 7.940 | 6.900 | 7.940 | 5.955 | 20,334 |
| 2024-06-09 | 7.940 | 7.940 | 6.830 | 7.940 | 5.955 | 6,467 |
| 2024-06-06 | 7.940 | 7.940 | 7.000 | 7.940 | 5.955 | 12,167 |
| 2024-06-05 | 7.940 | 7.940 | 7.050 | 7.940 | 5.955 | 16,060 |
| 2024-06-04 | 7.940 | 7.940 | 7.020 | 7.940 | 5.955 | 12,109 |
| 2024-06-03 | 7.940 | 7.940 | 6.750 | 7.940 | 5.955 | 5,800 |
| 2024-06-02 | 7.940 | 7.940 | 7.000 | 7.940 | 5.955 | 14,022 |
| 2024-05-30 | 7.940 | 7.940 | 7.200 | 7.940 | 5.955 | 1,843 |
| 2024-05-29 | 7.940 | 7.940 | 7.200 | 7.940 | 5.955 | 2,819 |
| 2024-05-28 | 7.940 | 7.940 | 7.150 | 7.940 | 5.955 | 13,501 |
| 2024-05-27 | 7.940 | 7.940 | 7.150 | 7.940 | 5.955 | 16,102 |
| 2024-05-26 | 7.940 | 7.940 | 7.030 | 7.940 | 5.955 | 17,214 |
| 2024-05-23 | 7.940 | 7.940 | 7.100 | 7.940 | 5.955 | 5,706 |
| 2024-05-22 | 7.940 | 7.940 | 7.200 | 7.940 | 5.955 | 6,990 |
| 2024-05-21 | 7.940 | 7.940 | 7.050 | 7.940 | 5.955 | 9,434 |
| 2024-05-20 | 7.940 | 7.940 | 7.510 | 7.940 | 5.955 | 8,615 |
| 2024-05-19 | 7.940 | 7.940 | 7.490 | 7.940 | 5.955 | 5,300 |
| 2024-05-16 | 7.940 | 7.940 | 7.150 | 7.940 | 5.955 | 5,126 |
| 2024-05-15 | 7.940 | 7.940 | 7.200 | 7.940 | 5.955 | 2,010 |
| 2024-05-14 | 7.940 | 7.940 | 7.000 | 7.940 | 5.955 | 6,275 |
| 2024-05-13 | 7.940 | 7.940 | 7.000 | 7.940 | 5.955 | 11,610 |
| 2024-05-12 | 7.940 | 7.940 | 7.000 | 7.940 | 5.955 | 7,597 |
| 2024-05-09 | 7.940 | 7.940 | 7.210 | 7.940 | 5.955 | 8 |
| 2024-05-08 | 7.940 | 7.940 | 7.100 | 7.940 | 5.955 | 138 |
| 2024-05-07 | 7.940 | 7.940 | 7.250 | 7.940 | 5.955 | 14 |
| 2024-05-02 | 7.940 | 7.940 | 7.840 | 7.940 | 5.955 | 20 |
| 2024-05-01 | 7.940 | 7.940 | 7.940 | 7.940 | 5.955 | 36,434 |
| 2024-04-30 | 7.940 | 7.940 | 7.400 | 7.940 | 5.955 | 15,395 |
| 2024-04-29 | 7.940 | 7.940 | 7.450 | 7.940 | 5.955 | 12,428 |
| 2024-04-28 | 7.940 | 7.940 | 7.000 | 7.940 | 5.955 | 2,011 |
| 2024-04-24 | 7.940 | 7.940 | 7.420 | 7.940 | 5.955 | 3,501 |
| 2024-04-23 | 7.940 | 7.940 | 7.500 | 7.940 | 5.955 | 8,665 |
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.