Societe Generale des Travaux du Maroc S.A (CBSE:GTM)
Morocco
· Delayed Price · Currency is MAD 773.00
-6.90 (-0.88%)
At close: Apr 28, 2026
CBSE:GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 770.00 | 780.00 | 770.00 | 773.00 | 773.00 | -0.88% | 5,548 |
| Apr 27, 2026 | 785.20 | 795.00 | 779.90 | 779.90 | 779.90 | -0.66% | 8,465 |
| Apr 24, 2026 | 790.20 | 797.20 | 783.00 | 785.10 | 785.10 | -1.52% | 17,619 |
| Apr 23, 2026 | 801.00 | 807.00 | 790.10 | 797.20 | 797.20 | -1.46% | 26,439 |
| Apr 22, 2026 | 818.70 | 820.00 | 809.00 | 809.00 | 809.00 | -1.41% | 25,797 |
| Apr 21, 2026 | 808.00 | 826.00 | 808.00 | 820.60 | 820.60 | 0.20% | 17,702 |
| Apr 20, 2026 | 790.00 | 820.00 | 790.00 | 819.00 | 819.00 | -0.85% | 19,192 |
| Apr 17, 2026 | 776.10 | 826.00 | 776.10 | 826.00 | 826.00 | 6.44% | 133,467 |
| Apr 16, 2026 | 799.00 | 799.00 | 775.00 | 776.00 | 776.00 | -1.16% | 14,768 |
| Apr 15, 2026 | 790.00 | 800.00 | 780.00 | 785.10 | 785.10 | 0.65% | 39,773 |
| Apr 14, 2026 | 735.00 | 780.00 | 730.00 | 780.00 | 780.00 | 6.54% | 66,669 |
| Apr 13, 2026 | 725.00 | 736.00 | 722.00 | 732.10 | 732.10 | -1.86% | 30,227 |
| Apr 10, 2026 | 732.00 | 750.00 | 731.00 | 746.00 | 746.00 | 1.98% | 21,038 |
| Apr 9, 2026 | 743.00 | 743.00 | 726.20 | 731.50 | 731.50 | -1.35% | 5,871 |
| Apr 8, 2026 | 726.00 | 744.90 | 725.00 | 741.50 | 741.50 | 5.78% | 68,156 |
| Apr 7, 2026 | 709.50 | 709.50 | 700.10 | 701.00 | 701.00 | -2.23% | 47,356 |
| Apr 6, 2026 | 706.00 | 718.90 | 700.10 | 717.00 | 717.00 | 0.99% | 22,030 |
| Apr 3, 2026 | 712.50 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | 43,456 |
| Apr 2, 2026 | 718.40 | 726.00 | 710.50 | 720.00 | 720.00 | -0.70% | 15,962 |
| Apr 1, 2026 | 720.00 | 730.00 | 720.00 | 725.10 | 725.10 | 1.06% | 9,967 |
| Mar 31, 2026 | 705.00 | 719.00 | 702.00 | 717.50 | 717.50 | 2.27% | 19,926 |
| Mar 30, 2026 | 720.00 | 720.00 | 701.00 | 701.60 | 701.60 | -2.56% | 13,593 |
| Mar 27, 2026 | 720.10 | 725.00 | 720.00 | 720.00 | 720.00 | 0.33% | 8,829 |
| Mar 26, 2026 | 729.00 | 729.00 | 716.20 | 717.60 | 717.60 | -1.70% | 21,447 |
| Mar 25, 2026 | 713.00 | 730.00 | 711.00 | 730.00 | 730.00 | 2.37% | 45,788 |
| Mar 24, 2026 | 725.00 | 730.00 | 711.00 | 713.10 | 713.10 | -0.96% | 14,900 |
| Mar 19, 2026 | 723.00 | 724.90 | 708.10 | 720.00 | 720.00 | -1.37% | 15,901 |
| Mar 18, 2026 | 723.00 | 733.00 | 718.50 | 730.00 | 730.00 | 4.29% | 37,247 |
| Mar 17, 2026 | 695.00 | 707.00 | 690.10 | 700.00 | 700.00 | 0.57% | 20,716 |
| Mar 16, 2026 | 695.00 | 700.00 | 690.00 | 696.00 | 696.00 | 0.87% | 18,685 |
| Mar 13, 2026 | 704.90 | 705.00 | 690.00 | 690.00 | 690.00 | -1.57% | 501,623 |
| Mar 12, 2026 | 705.00 | 709.70 | 701.00 | 701.00 | 701.00 | -0.14% | 26,778 |
| Mar 11, 2026 | 707.00 | 724.90 | 702.00 | 702.00 | 702.00 | 0.29% | 20,978 |
| Mar 10, 2026 | 732.00 | 758.90 | 700.00 | 700.00 | 700.00 | - | 30,574 |
| Mar 9, 2026 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | -4.11% | 25,355 |
| Mar 6, 2026 | 760.00 | 764.00 | 720.00 | 730.00 | 730.00 | -2.01% | 53,848 |
| Mar 5, 2026 | 714.90 | 745.00 | 714.00 | 745.00 | 745.00 | 6.43% | 44,153 |
| Mar 4, 2026 | 699.00 | 720.00 | 689.00 | 700.00 | 700.00 | -0.01% | 192,870 |
| Mar 3, 2026 | 735.00 | 740.00 | 683.00 | 700.10 | 700.10 | -7.52% | 106,748 |
| Mar 2, 2026 | 759.00 | 780.00 | 742.00 | 757.00 | 757.00 | -7.68% | 230,544 |
| Feb 27, 2026 | 834.90 | 835.00 | 820.00 | 820.00 | 820.00 | -0.61% | 97,861 |
| Feb 26, 2026 | 829.00 | 830.00 | 821.40 | 825.00 | 825.00 | -0.60% | 8,758 |
| Feb 25, 2026 | 822.20 | 833.00 | 822.00 | 830.00 | 830.00 | 0.24% | 8,289 |
| Feb 24, 2026 | 820.00 | 829.50 | 820.00 | 828.00 | 828.00 | 0.36% | 25,145 |
| Feb 23, 2026 | 826.10 | 830.00 | 825.00 | 825.00 | 825.00 | -1.55% | 19,532 |
| Feb 20, 2026 | 829.00 | 838.00 | 823.10 | 838.00 | 838.00 | 0.36% | 13,245 |
| Feb 19, 2026 | 830.00 | 835.00 | 820.10 | 835.00 | 835.00 | 0.59% | 11,457 |
| Feb 18, 2026 | 830.00 | 835.00 | 830.00 | 830.10 | 830.10 | 0.01% | 6,865 |
| Feb 17, 2026 | 840.00 | 845.00 | 830.00 | 830.00 | 830.00 | -2.12% | 10,109 |
| Feb 16, 2026 | 840.00 | 848.00 | 830.10 | 848.00 | 848.00 | -0.24% | 225,511 |
| Feb 13, 2026 | 832.10 | 850.00 | 826.00 | 850.00 | 850.00 | 0.59% | 43,753 |
| Feb 12, 2026 | 820.00 | 845.00 | 810.50 | 845.00 | 845.00 | 3.05% | 23,890 |
| Feb 11, 2026 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.24% | 7,372 |
| Feb 10, 2026 | 811.00 | 824.50 | 808.00 | 818.00 | 818.00 | -1.09% | 32,279 |
| Feb 9, 2026 | 826.00 | 832.00 | 816.00 | 827.00 | 827.00 | -0.96% | 9,098 |
| Feb 6, 2026 | 805.00 | 835.00 | 795.00 | 835.00 | 835.00 | 2.33% | 56,015 |
| Feb 5, 2026 | 815.00 | 830.00 | 815.00 | 816.00 | 816.00 | -0.37% | 32,861 |
| Feb 4, 2026 | 817.10 | 830.00 | 817.10 | 819.00 | 819.00 | -0.73% | 21,009 |
| Feb 3, 2026 | 824.00 | 838.00 | 820.30 | 825.00 | 825.00 | -1.21% | 13,774 |
| Feb 2, 2026 | 840.00 | 841.00 | 800.00 | 835.10 | 835.10 | -1.52% | 15,663 |
| Jan 30, 2026 | 846.00 | 870.00 | 840.10 | 848.00 | 848.00 | -1.40% | 12,743 |
| Jan 29, 2026 | 888.00 | 892.00 | 855.10 | 860.00 | 860.00 | -2.38% | 36,050 |
| Jan 28, 2026 | 825.00 | 881.00 | 825.00 | 881.00 | 881.00 | 8.89% | 54,578 |
| Jan 27, 2026 | 806.10 | 819.90 | 805.00 | 809.10 | 809.10 | -1.09% | 35,106 |
| Jan 26, 2026 | 832.10 | 838.00 | 806.00 | 818.00 | 818.00 | -2.50% | 31,565 |
| Jan 23, 2026 | 836.00 | 842.00 | 835.00 | 839.00 | 839.00 | 0.84% | 19,875 |
| Jan 22, 2026 | 820.00 | 864.00 | 820.00 | 832.00 | 832.00 | 0.95% | 38,724 |
| Jan 21, 2026 | 830.20 | 838.90 | 822.30 | 824.20 | 824.20 | -2.91% | 19,763 |
| Jan 20, 2026 | 849.00 | 849.00 | 822.00 | 848.90 | 848.90 | -0.25% | 48,152 |
| Jan 19, 2026 | 866.00 | 870.00 | 850.30 | 851.00 | 851.00 | -2.74% | 21,741 |
| Jan 16, 2026 | 870.00 | 875.00 | 860.10 | 875.00 | 875.00 | -0.40% | 47,971 |
| Jan 15, 2026 | 880.00 | 885.00 | 863.50 | 878.50 | 878.50 | -0.85% | 34,906 |
| Jan 13, 2026 | 885.30 | 899.90 | 885.30 | 886.00 | 886.00 | -1.54% | 61,282 |
| Jan 12, 2026 | 905.50 | 920.00 | 894.60 | 899.90 | 899.90 | -1.65% | 37,193 |
| Jan 9, 2026 | 903.20 | 915.00 | 891.10 | 915.00 | 915.00 | 1.09% | 76,354 |
| Jan 8, 2026 | 923.00 | 930.00 | 900.00 | 905.10 | 905.10 | -2.57% | 68,188 |
| Jan 7, 2026 | 943.00 | 960.00 | 921.20 | 929.00 | 929.00 | -1.48% | 188,982 |
| Jan 6, 2026 | 931.00 | 953.00 | 931.00 | 943.00 | 943.00 | -0.74% | 125,376 |
| Jan 5, 2026 | 930.00 | 960.00 | 930.00 | 950.00 | 950.00 | 1.06% | 250,529 |
| Jan 2, 2026 | 910.00 | 940.00 | 882.00 | 940.00 | 940.00 | 2.73% | 161,689 |
| Dec 31, 2025 | 861.20 | 915.00 | 861.20 | 915.00 | 915.00 | 9.46% | 379,094 |
| Dec 30, 2025 | 790.00 | 835.90 | 781.00 | 835.90 | 835.90 | 9.99% | 490,620 |
| Dec 29, 2025 | 770.00 | 798.00 | 734.00 | 760.00 | 760.00 | -6.15% | 1,879,668 |
| Dec 26, 2025 | 989.00 | 989.00 | 809.80 | 809.80 | 809.80 | -9.99% | 2,040,632 |
| Dec 25, 2025 | 899.70 | 899.70 | 899.70 | 899.70 | 899.70 | 9.99% | 635,778 |
| Dec 24, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 9.99% | 506,005 |
| Dec 23, 2025 | 743.70 | 743.70 | 743.70 | 743.70 | 743.70 | 10.00% | 289,299 |
| Dec 22, 2025 | 676.10 | 676.10 | 676.10 | 676.10 | 676.10 | 9.99% | 93,136 |
| Dec 19, 2025 | 614.70 | 614.70 | 614.70 | 614.70 | 614.70 | 9.98% | 57,921 |
| Dec 18, 2025 | 558.90 | 558.90 | 558.90 | 558.90 | 558.90 | 10.00% | 12,213 |
| Dec 17, 2025 | 508.10 | 508.10 | 508.10 | 508.10 | 508.10 | -10.39% | 5,041 |
| Dec 16, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 35.00% | - |
| Dec 15, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |