GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt
· Delayed Price · Currency is EGP 2.100
+0.080 (3.96%)
At close: Dec 4, 2025
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.02 | 2.12 | 2.00 | 2.10 | 2.10 | 3.96% | 238,906 |
| Dec 3, 2025 | 2.12 | 2.18 | 2.02 | 2.02 | 2.02 | -4.72% | 953,497 |
| Dec 2, 2025 | 2.23 | 2.20 | 2.12 | 2.12 | 2.12 | -4.93% | 209,228 |
| Dec 1, 2025 | 2.16 | 2.26 | 2.07 | 2.23 | 2.23 | 3.24% | 392,398 |
| Nov 30, 2025 | 2.06 | 2.16 | 2.00 | 2.16 | 2.16 | 4.85% | 706,065 |
| Nov 27, 2025 | 2.06 | 2.16 | 1.97 | 2.06 | 2.06 | - | 261,956 |
| Nov 26, 2025 | 1.97 | 2.06 | 1.89 | 2.06 | 2.06 | 4.57% | 880,837 |
| Nov 25, 2025 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 3.68% | 510,191 |
| Nov 24, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 448,895 |
| Nov 23, 2025 | 1.73 | 1.81 | 1.70 | 1.81 | 1.81 | 4.62% | 769,380 |
| Nov 20, 2025 | 1.65 | 1.73 | 1.59 | 1.73 | 1.73 | 4.85% | 1,027,556 |
| Nov 19, 2025 | 1.59 | 1.66 | 1.53 | 1.65 | 1.65 | 3.77% | 386,506 |
| Nov 18, 2025 | 1.58 | 1.62 | 1.51 | 1.59 | 1.59 | 0.63% | 633,723 |
| Nov 17, 2025 | 1.65 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 661,324 |
| Nov 16, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 3.77% | 344,300 |
| Nov 13, 2025 | 1.52 | 1.59 | 1.49 | 1.59 | 1.59 | 4.61% | 386,338 |
| Nov 12, 2025 | 1.45 | 1.52 | 1.43 | 1.52 | 1.52 | 4.83% | 629,039 |
| Nov 11, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 239,973 |
| Nov 10, 2025 | 1.47 | 1.46 | 1.41 | 1.47 | 1.47 | - | 93,542 |
| Nov 9, 2025 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | - | 99,508 |
| Nov 6, 2025 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | - | 195,134 |
| Nov 5, 2025 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | - | 143,268 |
| Nov 4, 2025 | 1.47 | 1.46 | 1.42 | 1.47 | 1.47 | - | 35,009 |
| Nov 3, 2025 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | - | 69,026 |
| Nov 2, 2025 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | - | 142,286 |
| Oct 30, 2025 | 1.47 | 1.50 | 1.41 | 1.47 | 1.47 | - | 170,109 |
| Oct 29, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 98,069 |
| Oct 28, 2025 | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | - | 194,945 |
| Oct 27, 2025 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | - | 143,910 |
| Oct 26, 2025 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | - | 87,557 |
| Oct 23, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 282,712 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.46 | 1.52 | 1.52 | - | 105,927 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.94% | 438,467 |
| Oct 20, 2025 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | - | 145,062 |
| Oct 19, 2025 | 1.49 | 1.56 | 1.52 | 1.55 | 1.55 | 4.03% | 391,645 |
| Oct 16, 2025 | 1.49 | 1.54 | 1.51 | 1.49 | 1.49 | - | 158,858 |
| Oct 15, 2025 | 1.49 | 1.55 | 1.51 | 1.49 | 1.49 | - | 178,362 |
| Oct 14, 2025 | 1.49 | 1.55 | 1.50 | 1.49 | 1.49 | - | 156,463 |
| Oct 13, 2025 | 1.49 | 1.56 | 1.48 | 1.49 | 1.49 | - | 64,879 |
| Oct 12, 2025 | 1.54 | 1.61 | 1.47 | 1.49 | 1.49 | -3.25% | 827,376 |
| Oct 8, 2025 | 1.61 | 1.65 | 1.53 | 1.54 | 1.54 | -4.35% | 338,362 |
| Oct 7, 2025 | 1.62 | 1.68 | 1.56 | 1.61 | 1.61 | -0.62% | 255,922 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 338,814 |
| Oct 5, 2025 | 1.65 | 1.73 | 1.61 | 1.70 | 1.70 | 3.03% | 572,691 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 108,908 |
| Oct 1, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 3.77% | 346,746 |
| Sep 30, 2025 | 1.63 | 1.69 | 1.57 | 1.59 | 1.59 | -2.45% | 452,108 |
| Sep 29, 2025 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -2.98% | 237,012 |
| Sep 28, 2025 | 1.66 | 1.74 | 1.60 | 1.68 | 1.68 | 1.20% | 456,422 |
| Sep 25, 2025 | 1.59 | 1.66 | 1.60 | 1.66 | 1.66 | 4.40% | 378,856 |
| Sep 24, 2025 | 1.53 | 1.60 | 1.48 | 1.59 | 1.59 | 3.92% | 420,960 |
| Sep 23, 2025 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -3.16% | 288,704 |
| Sep 22, 2025 | 1.61 | 1.63 | 1.53 | 1.58 | 1.58 | -1.86% | 625,099 |
| Sep 21, 2025 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | -0.62% | 409,019 |
| Sep 18, 2025 | 1.65 | 1.68 | 1.58 | 1.62 | 1.62 | -1.82% | 195,684 |
| Sep 17, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 2.48% | 299,510 |
| Sep 16, 2025 | 1.67 | 1.72 | 1.60 | 1.61 | 1.61 | -3.59% | 496,584 |
| Sep 15, 2025 | 1.75 | 1.79 | 1.67 | 1.67 | 1.67 | -4.57% | 629,196 |
| Sep 14, 2025 | 1.71 | 1.79 | 1.71 | 1.75 | 1.75 | 2.34% | 1,324,938 |
| Sep 11, 2025 | 1.63 | 1.71 | 1.67 | 1.71 | 1.71 | 4.91% | 793,400 |
| Sep 10, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 3.82% | 289,974 |
| Sep 9, 2025 | 1.50 | 1.57 | 1.55 | 1.57 | 1.57 | 4.67% | 334,006 |
| Sep 8, 2025 | 1.52 | 1.58 | 1.47 | 1.50 | 1.50 | -1.32% | 379,996 |
| Sep 7, 2025 | 1.58 | 1.62 | 1.51 | 1.52 | 1.52 | -3.80% | 548,782 |
| Sep 3, 2025 | 1.61 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 513,489 |
| Sep 2, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 921,665 |
| Sep 1, 2025 | 1.62 | 1.70 | 1.57 | 1.66 | 1.66 | 2.47% | 800,620 |
| Aug 31, 2025 | 1.61 | 1.69 | 1.53 | 1.62 | 1.62 | 0.62% | 1,291,258 |
| Aug 28, 2025 | 1.69 | 1.67 | 1.61 | 1.61 | 1.61 | -4.73% | 939,514 |
| Aug 27, 2025 | 1.62 | 1.70 | 1.55 | 1.69 | 1.69 | 4.32% | 2,103,254 |
| Aug 26, 2025 | 1.55 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 193,141 |
| Aug 25, 2025 | 1.48 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 909,290 |
| Aug 24, 2025 | 1.41 | 1.48 | 1.45 | 1.48 | 1.48 | 4.96% | 681,750 |
| Aug 21, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 1,340,571 |
| Aug 20, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 1,220,491 |
| Aug 19, 2025 | 1.29 | 1.34 | 1.26 | 1.29 | 1.29 | - | 219,865 |
| Aug 18, 2025 | 1.34 | 1.39 | 1.28 | 1.29 | 1.29 | -3.73% | 975,240 |
| Aug 17, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 863,361 |
| Aug 14, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 2,796,779 |
| Aug 13, 2025 | 1.22 | 1.26 | 1.23 | 1.22 | 1.22 | - | 228,824 |
| Aug 12, 2025 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | - | 232,297 |
| Aug 11, 2025 | 1.24 | 1.30 | 1.21 | 1.22 | 1.22 | -1.61% | 735,854 |
| Aug 10, 2025 | 1.19 | 1.24 | 1.20 | 1.24 | 1.24 | 4.20% | 537,366 |
| Aug 7, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 196,767 |
| Aug 6, 2025 | 1.19 | 1.23 | 1.20 | 1.19 | 1.19 | - | 140,599 |
| Aug 5, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 85,967 |
| Aug 4, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 389,996 |
| Aug 3, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 416,417 |
| Jul 31, 2025 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | - | 73,338 |
| Jul 30, 2025 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | -1.64% | 474,812 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 383,434 |
| Jul 28, 2025 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 241,881 |
| Jul 27, 2025 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | - | 237,785 |
| Jul 23, 2025 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 4.96% | 587,111 |
| Jul 22, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 325,174 |
| Jul 21, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 361,060 |
| Jul 20, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 624,848 |
| Jul 17, 2025 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | - | 219,266 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 170,656 |
| Jul 15, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | - | 57,351 |