Skip to main content
GB Corp (EGX:GBCO)
Egypt flag Egypt · Delayed Price · Currency is EGP
26.42
-0.63 (-2.33%)
At close: Apr 28, 2026

GB Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0527.2026.4026.4226.42-2.33%2,342,639
Apr 27, 202627.1027.1926.7527.0527.05-0.18%1,887,567
Apr 26, 202627.8028.1026.8527.1026.75-2.52%3,730,005
Apr 23, 202627.2528.5527.2727.8027.442.02%8,231,003
Apr 22, 202627.8027.9927.0227.2526.90-1.98%3,186,020
Apr 21, 202627.2228.0827.0127.8027.442.13%3,406,534
Apr 20, 202627.8527.8027.0127.2226.87-2.26%1,544,091
Apr 19, 202627.7028.7027.4027.8527.490.54%3,486,809
Apr 16, 202626.9928.7326.7527.7027.342.63%6,970,284
Apr 15, 202626.1627.2526.2026.9926.643.17%5,398,935
Apr 14, 202625.6526.5025.2526.1625.821.99%2,921,327
Apr 9, 202626.0526.0525.5225.6525.32-1.54%4,052,769
Apr 8, 202624.3326.1924.9126.0525.717.07%8,436,884
Apr 7, 202624.5124.6824.3124.3324.02-0.73%1,547,158
Apr 6, 202624.5524.9324.5024.5124.19-0.16%2,315,045
Apr 5, 202624.6024.8424.3024.5524.23-0.20%1,829,848
Apr 2, 202625.0025.0024.5624.6024.28-1.60%3,411,396
Apr 1, 202624.1025.0924.1525.0024.683.73%4,933,426
Mar 31, 202624.4524.5524.1024.1023.79-1.43%2,005,631
Mar 30, 202624.2424.8724.0324.4524.130.87%3,511,857
Mar 29, 202624.8024.7924.1024.2423.93-2.26%2,073,430
Mar 26, 202624.7624.8424.5624.8024.480.16%1,275,772
Mar 25, 202624.8124.9924.4224.7624.44-0.20%4,411,752
Mar 24, 202624.9225.8724.6524.8124.49-0.44%3,517,021
Mar 18, 202624.4225.1424.3824.9224.602.05%5,375,414
Mar 17, 202624.0524.5024.0124.4224.101.54%5,705,160
Mar 16, 202624.6024.7923.9224.0523.74-2.24%3,027,185
Mar 15, 202625.2625.3824.5524.6024.28-2.61%2,931,443
Mar 12, 202625.9926.0024.8125.2624.93-2.81%5,046,989
Mar 11, 202625.9026.4625.6125.9925.650.35%2,213,935
Mar 10, 202624.6425.9024.8225.9025.575.11%12,562,100
Mar 9, 202625.6925.8323.9524.6424.32-4.09%11,468,140
Mar 8, 202627.0027.2425.5125.6925.36-4.85%4,069,567
Mar 5, 202626.8427.8526.8527.0026.650.60%3,425,889
Mar 4, 202627.8227.9825.9926.8426.49-3.52%3,620,924
Mar 3, 202628.1728.1727.2527.8227.46-1.24%1,178,114
Mar 2, 202627.8028.2027.5228.1727.811.33%876,978
Mar 1, 202628.5528.2726.1027.8027.44-2.63%2,593,355
Feb 26, 202628.9229.2828.5528.5528.18-1.28%970,288
Feb 25, 202630.0130.0028.7028.9228.55-3.63%950,630
Feb 24, 202630.2030.3529.5630.0129.62-0.63%638,275
Feb 23, 202629.1530.3029.2030.2029.813.60%2,296,633
Feb 22, 202630.5730.9328.6329.1528.77-4.65%3,610,917
Feb 19, 202631.0331.6130.2030.5730.18-1.48%2,930,146
Feb 18, 202630.6631.6030.4531.0330.631.21%6,026,232
Feb 17, 202630.5030.8530.4030.6630.260.52%358,539
Feb 16, 202630.7231.3030.2030.5030.11-0.72%1,941,959
Feb 15, 202630.4231.1330.3230.7230.320.99%3,306,416
Feb 12, 202630.6031.2030.0130.4230.03-0.59%2,225,281
Feb 11, 202631.4031.4530.5230.6030.20-2.55%1,776,054
Feb 10, 202631.1431.5830.2031.4030.990.83%5,572,750
Feb 9, 202629.7031.2029.8031.1430.744.85%6,513,097
Feb 8, 202630.7631.0529.3729.7029.32-3.45%3,107,374
Feb 5, 202631.5031.9030.1030.7630.36-2.35%2,125,602
Feb 4, 202631.7932.5031.1131.5031.09-0.91%1,321,027
Feb 3, 202631.0033.4031.0031.7931.382.55%4,245,961
Feb 2, 202630.4031.0029.8031.0030.601.97%2,055,216
Feb 1, 202631.0331.3830.1230.4030.01-2.03%1,449,848
Jan 28, 202631.4031.7530.6031.0330.63-1.18%3,058,735
Jan 27, 202631.6031.9030.8931.4030.99-0.63%1,871,728
Jan 26, 202630.0031.8030.0031.6031.195.33%9,393,486
Jan 25, 202629.3630.1829.5030.0029.612.18%2,283,754
Jan 22, 202628.9130.2528.5029.3628.981.56%6,286,801
Jan 21, 202629.3130.2528.6028.9128.54-1.36%4,106,463
Jan 20, 202628.0030.4428.0029.3128.934.68%8,197,306
Jan 19, 202626.8928.2026.6628.0027.644.13%3,722,998
Jan 18, 202626.0026.9526.1026.8926.543.42%623,960
Jan 15, 202627.3227.4925.7026.0025.66-4.83%2,316,314
Jan 14, 202628.0028.2526.8327.3226.97-2.43%1,480,427
Jan 13, 202627.1129.2527.2028.0027.643.28%6,558,973
Jan 12, 202626.0727.8826.1127.1126.763.99%4,487,516
Jan 11, 202626.2026.5525.9026.0725.73-0.50%995,318
Jan 8, 202626.6026.8026.1026.2025.86-1.50%920,795
Jan 6, 202625.8326.7525.7526.6026.262.98%1,243,001
Jan 5, 202626.0026.3025.3425.8325.50-0.65%1,476,426
Jan 4, 202627.0027.1525.7226.0025.66-3.70%1,435,246
Dec 31, 202526.4927.0026.3227.0026.651.93%2,165,111
Dec 30, 202527.0027.1526.4026.4926.15-1.89%1,217,572
Dec 29, 202527.2027.2526.7027.0026.65-0.74%879,365
Dec 28, 202526.9927.3926.5027.2026.850.78%621,031
Dec 25, 202526.8027.1426.9126.9926.640.71%812,049
Dec 24, 202527.0027.5526.7026.8026.45-0.74%2,115,854
Dec 23, 202526.5127.0026.1027.0026.651.85%894,446
Dec 22, 202526.9227.3026.5026.5126.17-1.52%866,816
Dec 21, 202526.9927.0026.2526.9226.57-0.26%851,838
Dec 18, 202526.9527.1026.0026.9926.640.15%344,230
Dec 17, 202527.4027.4926.8026.9526.60-1.64%183,150
Dec 16, 202527.6427.7927.0027.4027.05-0.87%2,643,988
Dec 15, 202526.4927.6626.4027.6427.284.34%3,052,551
Dec 14, 202526.3027.0526.1826.4926.150.72%1,858,724
Dec 11, 202525.8926.4025.8026.3025.961.58%1,257,660
Dec 10, 202526.0026.2025.7925.8925.56-0.42%386,569
Dec 9, 202526.0526.2825.7826.0025.66-0.19%1,114,192
Dec 8, 202525.9926.4726.0026.0525.710.23%554,707
Dec 7, 202526.2626.2625.5325.9925.65-1.03%1,212,920
Dec 4, 202525.0026.2724.6826.2625.925.04%669,139
Dec 3, 202525.3325.4824.9125.0024.68-1.30%1,458,626
Dec 2, 202525.6025.9525.3225.3325.00-1.05%786,911
Dec 1, 202526.0126.4525.5125.6025.27-1.58%982,094
Nov 30, 202526.1426.7525.9426.0125.67-0.50%196,056