Grand Investment Capital historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	28.000	29.950	27.950	28.760	21.570	14,849
2026-01-15	28.590	29.390	27.420	28.000	21.000	37,681
2026-01-14	28.590	30.250	28.100	28.590	21.443	65,416
2026-01-13	29.290	29.870	28.400	28.590	21.443	14,637
2026-01-12	29.740	31.490	29.010	29.290	21.968	80,475
2026-01-11	30.320	30.990	29.510	29.740	22.305	15,468
2026-01-08	30.790	31.880	29.760	30.320	22.740	99,376
2026-01-06	30.050	31.680	29.660	30.790	23.093	120,357
2026-01-05	30.950	31.350	29.500	30.050	22.538	45,966
2026-01-04	30.090	32.000	30.090	30.950	23.213	23,666
2025-12-31	32.140	32.500	30.010	30.090	22.568	48,935
2025-12-30	30.200	32.140	29.530	32.140	24.105	77,581
2025-12-29	30.950	31.000	29.400	30.200	22.650	41,734
2025-12-28	30.660	31.390	30.040	30.950	23.213	19,872
2025-12-25	29.680	31.850	29.680	30.660	22.995	27,402
2025-12-24	29.720	30.930	29.300	29.680	22.260	17,050
2025-12-23	30.840	31.200	29.300	29.720	22.290	37,844
2025-12-22	31.010	31.980	30.400	30.840	23.130	34,531
2025-12-21	31.020	31.940	30.500	31.010	23.258	43,689
2025-12-18	31.300	31.990	30.700	31.020	23.265	36,551
2025-12-17	31.100	32.000	30.110	31.300	23.475	122,265
2025-12-16	31.020	31.700	30.770	31.100	23.325	83,851
2025-12-15	32.810	33.590	31.000	31.020	23.265	71,061
2025-12-14	32.300	33.950	31.500	32.810	24.608	58,868
2025-12-11	32.110	33.000	31.300	32.300	24.225	76,306
2025-12-10	32.250	32.770	31.250	32.110	24.083	187,054
2025-12-09	31.550	33.500	30.600	32.250	24.188	315,458
2025-12-08	30.900	31.750	30.350	31.550	23.663	205,234
2025-12-07	29.300	30.970	29.010	30.900	23.175	165,134
2025-12-04	29.350	29.890	29.030	29.300	21.975	130,046
2025-12-03	30.000	30.680	29.000	29.350	22.013	260,693
2025-12-02	29.010	31.150	28.500	30.000	22.500	417,678
2025-12-01	28.550	29.700	28.000	29.010	21.758	344,306
2025-11-30	27.890	29.000	27.890	28.550	21.413	144,916
2025-11-27	27.140	28.700	26.500	27.890	20.918	754,455
2025-11-26	26.560	27.500	26.220	27.140	20.355	59,373
2025-11-25	26.730	27.240	26.300	26.560	19.920	146,988
2025-11-24	27.000	27.470	26.500	26.730	20.048	82,344
2025-11-23	26.690	27.700	26.330	27.000	20.250	230,996
2025-11-20	26.380	27.250	26.010	26.690	20.018	394,846
2025-11-19	25.800	26.760	25.800	26.380	19.785	206,414
2025-11-18	25.530	26.670	25.350	25.800	19.350	125,125
2025-11-17	24.950	26.500	24.000	25.530	19.148	254,642
2025-11-16	25.170	25.650	24.650	24.950	18.713	159,195
2025-11-13	25.590	25.650	25.000	25.170	18.878	51,678
2025-11-12	25.580	26.000	25.070	25.590	19.193	338,259
2025-11-11	25.540	26.240	24.550	25.580	19.185	272,675
2025-11-10	24.140	26.940	24.020	25.540	19.155	761,167
2025-11-09	24.460	24.870	24.020	24.140	18.105	27,512
2025-11-06	24.390	24.870	24.010	24.460	18.345	49,006
2025-11-05	24.650	25.070	24.220	24.390	18.293	96,959
2025-11-04	24.880	25.230	24.520	24.650	18.488	95,387
2025-11-03	24.650	25.130	24.250	24.880	18.660	54,269
2025-11-02	24.420	24.770	24.050	24.650	18.488	90,146
2025-10-30	24.090	24.600	24.010	24.420	18.315	63,938
2025-10-29	24.050	24.250	23.960	24.090	18.068	23,053
2025-10-28	23.890	24.300	23.790	24.050	18.038	145,506
2025-10-27	24.110	24.290	23.880	23.890	17.918	62,338
2025-10-26	24.000	24.400	23.860	24.110	18.083	76,105
2025-10-23	24.000	24.480	23.870	24.000	18.000	54,071

← NewerPage 4 of 21 · 1,215 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.