GB Corp (GBCO) Stock Price History
- Data since
- 2007
- Trading days recorded
- 4,170
- All-time high
- 34.20 EGP
- All-time low
- 0.8644 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 32.25 | 32.44 | 31.31 | 31.31 | 2,471,638 | |
| 31.75 | 32.60 | 31.51 | 32.25 | 2,685,559 | |
| 32.44 | 33.05 | 31.50 | 31.75 | 3,116,006 | |
| 32.85 | 33.05 | 31.75 | 32.44 | 1,971,867 | |
| 33.28 | 33.50 | 32.20 | 32.85 | 1,730,959 | |
| 31.90 | 34.20 | 31.12 | 33.28 | 7,431,172 | |
| 31.81 | 31.90 | 31.00 | 31.90 | 1,117,682 | |
| 31.21 | 32.25 | 31.21 | 31.81 | 3,079,814 | |
| 30.72 | 31.33 | 30.54 | 31.10 | 808,648 | |
| 30.37 | 31.15 | 30.37 | 30.72 | 830,491 | |
| 31.25 | 31.55 | 30.12 | 30.37 | 937,772 | |
| 31.23 | 31.66 | 31.02 | 31.25 | 2,110,209 | |
| 31.17 | 31.48 | 30.52 | 31.23 | 2,870,637 | |
| 31.91 | 32.39 | 31.17 | 31.17 | 3,231,584 | |
| 32.45 | 32.49 | 31.87 | 31.91 | 1,039,876 | |
| 31.45 | 32.45 | 31.01 | 32.45 | 3,837,625 | |
| 31.00 | 32.10 | 30.17 | 31.45 | 3,598,568 | |
| 31.50 | 31.50 | 29.50 | 31.00 | 2,004,506 | |
| 31.47 | 31.50 | 30.70 | 31.50 | 2,263,553 | |
| 31.25 | 31.70 | 30.20 | 31.47 | 1,588,263 | |
| 31.30 | 31.50 | 30.27 | 31.25 | 2,230,628 | |
| 29.01 | 31.70 | 29.01 | 31.30 | 7,789,480 | |
| 28.80 | 29.27 | 28.60 | 29.01 | 2,476,387 | |
| 28.33 | 28.80 | 27.40 | 28.80 | 3,126,531 | |
| 28.50 | 28.55 | 27.77 | 28.33 | 1,672,093 | |
| 28.40 | 28.81 | 28.05 | 28.50 | 3,652,399 | |
| 27.99 | 28.60 | 27.99 | 28.40 | 3,502,102 | |
| 27.69 | 27.99 | 26.62 | 27.99 | 3,240,034 | |
| 27.90 | 28.49 | 27.50 | 27.69 | 6,485,596 | |
| 27.13 | 28.13 | 27.13 | 27.90 | 8,790,983 | |
| 25.70 | 26.61 | 25.25 | 26.50 | 3,356,466 | |
| 26.29 | 26.29 | 25.61 | 25.70 | 2,261,734 | |
| 25.98 | 26.41 | 25.91 | 26.33 | 2,352,085 | |
| 26.33 | 26.44 | 25.90 | 25.98 | 4,554,373 | |
| 26.69 | 26.75 | 26.25 | 26.33 | 2,268,097 | |
| 26.60 | 26.99 | 26.45 | 26.69 | 2,079,902 | |
| 25.90 | 26.60 | 25.90 | 26.60 | 3,795,390 | |
| 25.60 | 26.14 | 25.60 | 25.88 | 2,938,852 | |
| 25.50 | 26.18 | 25.30 | 25.52 | 3,030,301 | |
| 26.15 | 26.33 | 25.25 | 25.50 | 3,932,759 | |
| 26.50 | 26.71 | 26.06 | 26.15 | 5,758,846 | |
| 27.50 | 27.79 | 25.80 | 26.50 | 6,870,138 | |
| 29.17 | 29.17 | 27.42 | 27.50 | 6,201,590 | |
| 28.80 | 29.19 | 28.23 | 29.19 | 3,127,901 | |
| 29.30 | 29.50 | 28.75 | 28.80 | 5,876,252 | |
| 28.70 | 29.30 | 28.64 | 29.30 | 5,127,339 | |
| 28.50 | 28.85 | 28.11 | 28.70 | 4,600,715 | |
| 27.60 | 28.70 | 27.60 | 28.50 | 10,906,283 | |
| 26.70 | 27.65 | 26.70 | 27.59 | 3,478,081 | |
| 26.88 | 26.88 | 26.30 | 26.60 | 1,324,593 | |
| 26.60 | 27.41 | 26.26 | 26.88 | 4,978,536 | |
| 26.45 | 26.80 | 26.45 | 26.60 | 2,251,528 | |
| 26.99 | 27.04 | 26.45 | 26.45 | 1,380,688 | |
| 26.42 | 27.00 | 26.12 | 26.99 | 1,824,063 | |
| 27.05 | 27.20 | 26.40 | 26.42 | 2,342,639 | |
| 27.10 | 27.19 | 26.75 | 27.05 | 1,887,567 | |
| 27.44 | 27.74 | 26.50 | 26.75 | 3,730,005 | |
| 26.92 | 28.18 | 26.92 | 27.44 | 8,231,003 | |
| 27.44 | 27.63 | 26.67 | 26.90 | 3,186,020 | |
| 26.87 | 27.72 | 26.66 | 27.44 | 3,406,534 |
The full price history back to 12 July 2007 is available on the interactive GBCO chart.
Daily OHLC from the Egyptian Exchange; history back to 2007. Prices in Egyptian pounds.