Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.800 | 9.470 | 8.630 | 9.220 | 6.915 | 174,997 |
| 2024-10-23 | 9.020 | 9.020 | 8.660 | 8.800 | 6.600 | 44,031 |
| 2024-10-22 | 9.020 | 9.020 | 8.430 | 9.020 | 6.765 | 28,549 |
| 2024-10-21 | 9.000 | 9.200 | 8.350 | 9.020 | 6.765 | 74,495 |
| 2024-10-20 | 9.000 | 9.100 | 8.640 | 9.000 | 6.750 | 11,222 |
| 2024-10-17 | 9.210 | 9.370 | 8.850 | 9.000 | 6.750 | 51,075 |
| 2024-10-16 | 9.560 | 9.980 | 9.000 | 9.210 | 6.908 | 182,764 |
| 2024-10-15 | 8.560 | 9.750 | 8.560 | 9.560 | 7.170 | 155,967 |
| 2024-10-14 | 8.560 | 8.740 | 8.330 | 8.560 | 6.420 | 23,362 |
| 2024-10-13 | 9.060 | 9.240 | 8.210 | 8.560 | 6.420 | 44,729 |
| 2024-10-10 | 9.050 | 9.300 | 8.890 | 9.060 | 6.795 | 53,643 |
| 2024-10-09 | 8.580 | 9.650 | 8.580 | 9.050 | 6.788 | 189,641 |
| 2024-10-08 | 9.260 | 9.260 | 8.500 | 8.580 | 6.435 | 77,856 |
| 2024-10-07 | 9.720 | 9.800 | 9.120 | 9.260 | 6.945 | 115,172 |
| 2024-10-03 | 9.630 | 9.850 | 9.620 | 9.720 | 7.290 | 46,382 |
| 2024-10-02 | 9.910 | 10.200 | 9.410 | 9.630 | 7.223 | 140,570 |
| 2024-10-01 | 10.040 | 10.300 | 9.840 | 9.910 | 7.433 | 270,684 |
| 2024-09-30 | 10.200 | 10.420 | 9.970 | 10.040 | 7.530 | 298,230 |
| 2024-09-29 | 10.100 | 10.440 | 10.100 | 10.200 | 7.650 | 208,549 |
| 2024-09-26 | 9.950 | 10.690 | 9.950 | 10.100 | 7.575 | 679,046 |
| 2024-09-25 | 9.820 | 10.700 | 9.820 | 9.950 | 7.463 | 429,371 |
| 2024-09-24 | 10.030 | 10.400 | 9.800 | 9.820 | 7.365 | 254,393 |
| 2024-09-23 | 9.920 | 10.680 | 9.900 | 10.030 | 7.523 | 393,041 |
| 2024-09-22 | 10.170 | 10.400 | 9.800 | 9.920 | 7.440 | 174,189 |
| 2024-09-19 | 10.480 | 11.290 | 10.050 | 10.170 | 7.628 | 341,225 |
| 2024-09-18 | 11.190 | 11.320 | 10.200 | 10.480 | 7.860 | 451,101 |
| 2024-09-17 | 11.540 | 12.240 | 11.070 | 11.190 | 8.393 | 930,221 |
| 2024-09-16 | 9.890 | 11.850 | 9.890 | 11.540 | 8.655 | 1,598,284 |
| 2024-09-12 | 10.410 | 10.900 | 9.830 | 9.890 | 7.418 | 637,238 |
| 2024-09-11 | 9.720 | 11.660 | 9.720 | 10.410 | 7.808 | 1,558,417 |
| 2024-09-10 | 8.100 | 9.720 | 8.100 | 9.720 | 7.290 | 824,840 |
| 2024-09-09 | 8.260 | 8.650 | 8.020 | 8.100 | 6.075 | 403,713 |
| 2024-09-08 | 8.890 | 9.100 | 8.170 | 8.260 | 6.195 | 279,787 |
| 2024-09-05 | 8.790 | 9.800 | 8.570 | 8.890 | 6.668 | 655,354 |
| 2024-09-04 | 7.330 | 8.790 | 7.200 | 8.790 | 6.593 | 536,109 |
| 2024-09-03 | 7.330 | 7.330 | 7.060 | 7.330 | 5.498 | 14,557 |
| 2024-09-02 | 7.330 | 7.330 | 7.000 | 7.330 | 5.498 | 7,043 |
| 2024-09-01 | 7.330 | 7.330 | 7.100 | 7.330 | 5.498 | 20,215 |
| 2024-08-29 | 7.330 | 7.330 | 7.010 | 7.330 | 5.498 | 17,076 |
| 2024-08-28 | 7.330 | 7.400 | 7.020 | 7.330 | 5.498 | 35,588 |
| 2024-08-27 | 7.090 | 7.400 | 7.080 | 7.330 | 5.498 | 60,043 |
| 2024-08-26 | 7.090 | 7.400 | 7.000 | 7.090 | 5.318 | 34,500 |
| 2024-08-25 | 7.090 | 7.140 | 6.920 | 7.090 | 5.318 | 1,936 |
| 2024-08-22 | 7.090 | 7.180 | 6.940 | 7.090 | 5.318 | 25,952 |
| 2024-08-21 | 7.050 | 7.300 | 6.820 | 7.090 | 5.318 | 63,261 |
| 2024-08-20 | 7.050 | 7.050 | 6.800 | 7.050 | 5.288 | 9,065 |
| 2024-08-19 | 7.050 | 7.050 | 6.850 | 7.050 | 5.288 | 2,395 |
| 2024-08-18 | 7.050 | 7.220 | 6.800 | 7.050 | 5.288 | 7,179 |
| 2024-08-15 | 7.210 | 7.210 | 6.790 | 7.050 | 5.288 | 56,951 |
| 2024-08-14 | 7.210 | 7.210 | 6.620 | 7.210 | 5.408 | 6,251 |
| 2024-08-13 | 7.210 | 7.210 | 6.660 | 7.210 | 5.408 | 56 |
| 2024-08-12 | 7.210 | 7.210 | 6.660 | 7.210 | 5.408 | 16,704 |
| 2024-08-11 | 7.210 | 7.210 | 6.720 | 7.210 | 5.408 | 3,670 |
| 2024-08-08 | 7.210 | 7.210 | 6.600 | 7.210 | 5.408 | 4,200 |
| 2024-08-07 | 7.210 | 7.210 | 6.790 | 7.210 | 5.408 | 11,451 |
| 2024-08-06 | 7.210 | 7.210 | 6.510 | 7.210 | 5.408 | 11,943 |
| 2024-08-05 | 7.210 | 7.210 | 6.520 | 7.210 | 5.408 | 2,830 |
| 2024-08-04 | 7.210 | 7.210 | 6.600 | 7.210 | 5.408 | 9,824 |
| 2024-08-01 | 7.210 | 7.210 | 6.910 | 7.210 | 5.408 | 19,198 |
| 2024-07-31 | 7.210 | 7.210 | 6.830 | 7.210 | 5.408 | 4,420 |
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.