Skip to main content
GB Corp (EGX:GBCO)
Egypt flag Egypt · Delayed Price · Currency is EGP
24.64
-1.05 (-4.09%)
At close: Mar 9, 2026

GB Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202627.0027.2425.5125.6925.69-4.85%4,069,567
Mar 5, 202626.8427.8526.8527.0027.000.60%3,425,889
Mar 4, 202627.8227.9825.9926.8426.84-3.52%3,620,924
Mar 3, 202628.1728.1727.2527.8227.82-1.24%1,178,114
Mar 2, 202627.8028.2027.5228.1728.171.33%876,978
Mar 1, 202628.5528.2726.1027.8027.80-2.63%2,593,355
Feb 26, 202628.9229.2828.5528.5528.55-1.28%970,288
Feb 25, 202630.0130.0028.7028.9228.92-3.63%950,630
Feb 24, 202630.2030.3529.5630.0130.01-0.63%638,275
Feb 23, 202629.1530.3029.2030.2030.203.60%2,296,633
Feb 22, 202630.5730.9328.6329.1529.15-4.65%3,610,917
Feb 19, 202631.0331.6130.2030.5730.57-1.48%2,930,146
Feb 18, 202630.6631.6030.4531.0331.031.21%6,026,232
Feb 17, 202630.5030.8530.4030.6630.660.52%358,539
Feb 16, 202630.7231.3030.2030.5030.50-0.72%1,941,959
Feb 15, 202630.4231.1330.3230.7230.720.99%3,306,416
Feb 12, 202630.6031.2030.0130.4230.42-0.59%2,225,281
Feb 11, 202631.4031.4530.5230.6030.60-2.55%1,776,054
Feb 10, 202631.1431.5830.2031.4031.400.83%5,572,750
Feb 9, 202629.7031.2029.8031.1431.144.85%6,513,097
Feb 8, 202630.7631.0529.3729.7029.70-3.45%3,107,374
Feb 5, 202631.5031.9030.1030.7630.76-2.35%2,125,602
Feb 4, 202631.7932.5031.1131.5031.50-0.91%1,321,027
Feb 3, 202631.0033.4031.0031.7931.792.55%4,245,961
Feb 2, 202630.4031.0029.8031.0031.001.97%2,055,216
Feb 1, 202631.0331.3830.1230.4030.40-2.03%1,449,848
Jan 28, 202631.4031.7530.6031.0331.03-1.18%3,058,735
Jan 27, 202631.6031.9030.8931.4031.40-0.63%1,871,728
Jan 26, 202630.0031.8030.0031.6031.605.33%9,393,486
Jan 25, 202629.3630.1829.5030.0030.002.18%2,283,754
Jan 22, 202628.9130.2528.5029.3629.361.56%6,286,801
Jan 21, 202629.3130.2528.6028.9128.91-1.36%4,106,463
Jan 20, 202628.0030.4428.0029.3129.314.68%8,197,306
Jan 19, 202626.8928.2026.6628.0028.004.13%3,722,998
Jan 18, 202626.0026.9526.1026.8926.893.42%623,960
Jan 15, 202627.3227.4925.7026.0026.00-4.83%2,316,314
Jan 14, 202628.0028.2526.8327.3227.32-2.43%1,480,427
Jan 13, 202627.1129.2527.2028.0028.003.28%6,558,973
Jan 12, 202626.0727.8826.1127.1127.113.99%4,487,516
Jan 11, 202626.2026.5525.9026.0726.07-0.50%995,318
Jan 8, 202626.6026.8026.1026.2026.20-1.50%920,795
Jan 6, 202625.8326.7525.7526.6026.602.98%1,243,001
Jan 5, 202626.0026.3025.3425.8325.83-0.65%1,476,426
Jan 4, 202627.0027.1525.7226.0026.00-3.70%1,435,246
Dec 31, 202526.4927.0026.3227.0027.001.93%2,165,111
Dec 30, 202527.0027.1526.4026.4926.49-1.89%1,217,572
Dec 29, 202527.2027.2526.7027.0027.00-0.74%879,365
Dec 28, 202526.9927.3926.5027.2027.200.78%621,031
Dec 25, 202526.8027.1426.9126.9926.990.71%812,049
Dec 24, 202527.0027.5526.7026.8026.80-0.74%2,115,854
Dec 23, 202526.5127.0026.1027.0027.001.85%894,446
Dec 22, 202526.9227.3026.5026.5126.51-1.52%866,816
Dec 21, 202526.9927.0026.2526.9226.92-0.26%851,838
Dec 18, 202526.9527.1026.0026.9926.990.15%344,230
Dec 17, 202527.4027.4926.8026.9526.95-1.64%183,150
Dec 16, 202527.6427.7927.0027.4027.40-0.87%2,643,988
Dec 15, 202526.4927.6626.4027.6427.644.34%3,052,551
Dec 14, 202526.3027.0526.1826.4926.490.72%1,858,724
Dec 11, 202525.8926.4025.8026.3026.301.58%1,257,660
Dec 10, 202526.0026.2025.7925.8925.89-0.42%386,569
Dec 9, 202526.0526.2825.7826.0026.00-0.19%1,114,192
Dec 8, 202525.9926.4726.0026.0526.050.23%554,707
Dec 7, 202526.2626.2625.5325.9925.99-1.03%1,212,920
Dec 4, 202525.0026.2724.6826.2626.265.04%669,139
Dec 3, 202525.3325.4824.9125.0025.00-1.30%1,458,626
Dec 2, 202525.6025.9525.3225.3325.33-1.05%786,911
Dec 1, 202526.0126.4525.5125.6025.60-1.58%982,094
Nov 30, 202526.1426.7525.9426.0126.01-0.50%196,056
Nov 27, 202526.1926.8025.5026.1426.14-0.19%626,662
Nov 26, 202526.6026.8525.8026.1926.19-1.54%1,149,687
Nov 25, 202526.8527.0026.4826.6026.60-0.93%922,998
Nov 24, 202526.8326.9926.4626.8526.850.07%974,811
Nov 23, 202526.5027.3926.4026.8326.831.25%758,070
Nov 20, 202526.5627.2526.2526.5026.50-0.23%891,348
Nov 19, 202526.6926.9926.1426.5626.56-0.49%1,388,948
Nov 18, 202527.8227.9826.5026.6926.69-4.06%1,584,601
Nov 17, 202528.0928.4827.4327.8227.82-0.96%789,195
Nov 16, 202527.7528.5027.7528.0928.091.23%3,220,644
Nov 13, 202527.3128.0527.3327.7527.751.61%1,905,664
Nov 12, 202527.3127.9727.1627.3127.31-1,328,444
Nov 11, 202527.1427.9026.8027.3127.310.63%2,178,683
Nov 10, 202527.4727.9426.5127.1427.14-1.20%3,621,823
Nov 9, 202526.0028.0026.0727.4727.475.65%4,671,045
Nov 6, 202525.9126.1525.3026.0026.000.35%2,602,232
Nov 5, 202525.6925.9524.5025.9125.910.86%1,506,986
Nov 4, 202525.0325.7125.0325.6925.692.64%865,283
Nov 3, 202524.8225.5024.5725.0325.030.85%5,365,122
Nov 2, 202524.5924.9024.4024.8224.820.94%544,542
Oct 30, 202524.5124.8524.5024.5924.590.33%845,109
Oct 29, 202524.4324.6224.2424.5124.510.33%2,534,830
Oct 28, 202524.9324.9224.0424.4324.43-2.01%2,041,893
Oct 27, 202525.3425.3324.6324.9324.93-1.62%479,422
Oct 26, 202525.1725.5024.9625.3425.340.68%1,434,780
Oct 23, 202524.8025.1824.5025.1725.171.49%14,515,100
Oct 22, 202524.4725.0024.1824.8024.801.35%2,201,133
Oct 21, 202524.5024.6024.1024.4724.47-0.12%1,898,132
Oct 20, 202523.9024.6123.9024.5024.502.51%10,247,730
Oct 19, 202523.1923.9423.2023.9023.903.06%2,506,971
Oct 16, 202523.0023.3022.8023.1923.190.83%6,790,813
Oct 15, 202522.9123.0022.6023.0023.000.39%988,460