GMC Group For Industrial Commercial & Financial Investments (EGX:GMCI)
Egypt
· Delayed Price · Currency is EGP 1.760
0.00 (0.00%)
At close: Apr 28, 2026
EGX:GMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.76 | 1.82 | 1.77 | 1.76 | 1.76 | - | 85,258 |
| Apr 26, 2026 | 1.76 | 1.82 | 1.76 | 1.76 | 1.76 | - | 65,833 |
| Apr 23, 2026 | 1.76 | 1.84 | 1.73 | 1.76 | 1.76 | - | 114,113 |
| Apr 22, 2026 | 1.80 | 1.82 | 1.72 | 1.76 | 1.76 | -2.22% | 224,993 |
| Apr 21, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -1.64% | 311,548 |
| Apr 20, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | - | 150,235 |
| Apr 19, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | - | 351,836 |
| Apr 16, 2026 | 1.83 | 1.86 | 1.76 | 1.83 | 1.83 | - | 147,112 |
| Apr 15, 2026 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | -1.61% | 270,276 |
| Apr 14, 2026 | 1.82 | 1.91 | 1.81 | 1.86 | 1.86 | 2.20% | 277,305 |
| Apr 9, 2026 | 1.75 | 1.83 | 1.72 | 1.82 | 1.82 | 4.00% | 304,383 |
| Apr 8, 2026 | 1.81 | 1.83 | 1.74 | 1.75 | 1.75 | -3.31% | 208,839 |
| Apr 7, 2026 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 1.69% | 334,613 |
| Apr 6, 2026 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | 2.89% | 459,117 |
| Apr 5, 2026 | 1.77 | 1.79 | 1.70 | 1.73 | 1.73 | -2.26% | 366,821 |
| Apr 2, 2026 | 1.85 | 1.88 | 1.76 | 1.77 | 1.77 | -4.32% | 441,624 |
| Apr 1, 2026 | 1.94 | 1.93 | 1.85 | 1.85 | 1.85 | -4.64% | 490,845 |
| Mar 31, 2026 | 1.90 | 1.99 | 1.88 | 1.94 | 1.94 | 2.11% | 591,272 |
| Mar 30, 2026 | 1.81 | 1.90 | 1.84 | 1.90 | 1.90 | 4.97% | 1,031,748 |
| Mar 29, 2026 | 1.73 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 282,530 |
| Mar 26, 2026 | 1.65 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 394,496 |
| Mar 25, 2026 | 1.59 | 1.66 | 1.58 | 1.65 | 1.65 | 3.77% | 263,577 |
| Mar 24, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -1.24% | 265,370 |
| Mar 18, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 219,941 |
| Mar 17, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | - | 62,691 |
| Mar 16, 2026 | 1.64 | 1.72 | 1.56 | 1.64 | 1.64 | - | 163,205 |
| Mar 15, 2026 | 1.72 | 1.67 | 1.64 | 1.64 | 1.64 | -4.65% | 339,505 |
| Mar 12, 2026 | 1.72 | 1.68 | 1.65 | 1.72 | 1.72 | - | 57,085 |
| Mar 11, 2026 | 1.72 | 1.71 | 1.64 | 1.72 | 1.72 | - | 155,515 |
| Mar 10, 2026 | 1.72 | 1.72 | 1.64 | 1.72 | 1.72 | - | 105,917 |
| Mar 9, 2026 | 1.72 | 1.66 | 1.64 | 1.72 | 1.72 | - | 88,102 |
| Mar 8, 2026 | 1.72 | 1.66 | 1.64 | 1.72 | 1.72 | - | 83,202 |
| Mar 5, 2026 | 1.72 | 1.64 | 1.64 | 1.72 | 1.72 | - | 41,663 |
| Mar 4, 2026 | 1.72 | 1.66 | 1.64 | 1.72 | 1.72 | - | 28,810 |
| Mar 3, 2026 | 1.72 | 1.66 | 1.64 | 1.72 | 1.72 | - | 13,075 |
| Mar 2, 2026 | 1.72 | 1.66 | 1.64 | 1.72 | 1.72 | - | 134,564 |
| Mar 1, 2026 | 1.72 | 1.64 | 1.64 | 1.72 | 1.72 | - | 2,551 |
| Feb 26, 2026 | 1.72 | 1.67 | 1.64 | 1.72 | 1.72 | - | 102,123 |
| Feb 25, 2026 | 1.72 | 1.67 | 1.64 | 1.72 | 1.72 | - | 60,136 |
| Feb 24, 2026 | 1.72 | 1.68 | 1.64 | 1.72 | 1.72 | - | 114,920 |
| Feb 23, 2026 | 1.72 | 1.70 | 1.64 | 1.72 | 1.72 | - | 47,241 |
| Feb 22, 2026 | 1.72 | 1.70 | 1.64 | 1.72 | 1.72 | - | 120,635 |
| Feb 19, 2026 | 1.72 | 1.70 | 1.67 | 1.72 | 1.72 | - | 37,726 |
| Feb 18, 2026 | 1.72 | 1.69 | 1.67 | 1.72 | 1.72 | - | 78,092 |
| Feb 17, 2026 | 1.72 | 1.69 | 1.67 | 1.72 | 1.72 | - | 12,740 |
| Feb 16, 2026 | 1.72 | 1.71 | 1.67 | 1.72 | 1.72 | - | 173,203 |
| Feb 15, 2026 | 1.72 | 1.71 | 1.67 | 1.72 | 1.72 | - | 57,172 |
| Feb 12, 2026 | 1.72 | 1.71 | 1.66 | 1.72 | 1.72 | - | 172,313 |
| Feb 11, 2026 | 1.72 | 1.71 | 1.66 | 1.72 | 1.72 | - | 72,620 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.66 | 1.72 | 1.72 | - | 88,638 |
| Feb 9, 2026 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 229,255 |
| Feb 8, 2026 | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | 2.42% | 191,279 |
| Feb 5, 2026 | 1.72 | 1.74 | 1.64 | 1.65 | 1.65 | -4.07% | 597,176 |
| Feb 4, 2026 | 1.76 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 346,225 |
| Feb 3, 2026 | 1.76 | 1.72 | 1.68 | 1.76 | 1.76 | - | 66,553 |
| Feb 2, 2026 | 1.76 | 1.69 | 1.68 | 1.76 | 1.76 | - | 86,540 |
| Feb 1, 2026 | 1.76 | 1.70 | 1.68 | 1.76 | 1.76 | - | 92,735 |
| Jan 28, 2026 | 1.76 | 1.71 | 1.68 | 1.76 | 1.76 | - | 67,298 |
| Jan 27, 2026 | 1.76 | 1.74 | 1.68 | 1.76 | 1.76 | - | 150,835 |
| Jan 26, 2026 | 1.76 | 1.75 | 1.68 | 1.76 | 1.76 | - | 35,655 |
| Jan 25, 2026 | 1.76 | 1.80 | 1.69 | 1.76 | 1.76 | - | 165,847 |
| Jan 22, 2026 | 1.76 | 1.79 | 1.69 | 1.76 | 1.76 | - | 37,510 |
| Jan 21, 2026 | 1.73 | 1.81 | 1.65 | 1.76 | 1.76 | 1.73% | 723,337 |
| Jan 20, 2026 | 1.73 | 1.74 | 1.68 | 1.73 | 1.73 | - | 120,768 |
| Jan 19, 2026 | 1.77 | 1.75 | 1.69 | 1.73 | 1.73 | -2.26% | 212,048 |
| Jan 18, 2026 | 1.77 | 1.74 | 1.69 | 1.77 | 1.77 | - | 158,482 |
| Jan 15, 2026 | 1.77 | 1.77 | 1.69 | 1.77 | 1.77 | - | 155,720 |
| Jan 14, 2026 | 1.85 | 1.80 | 1.76 | 1.77 | 1.77 | -4.32% | 171,329 |
| Jan 13, 2026 | 1.85 | 1.84 | 1.78 | 1.85 | 1.85 | - | 32,559 |
| Jan 12, 2026 | 1.85 | 1.84 | 1.79 | 1.85 | 1.85 | - | 59,045 |
| Jan 11, 2026 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | - | 114,942 |
| Jan 8, 2026 | 1.85 | 1.88 | 1.79 | 1.85 | 1.85 | - | 118,175 |
| Jan 6, 2026 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | - | 40,266 |
| Jan 5, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | - | 69,390 |
| Jan 4, 2026 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | - | 33,513 |
| Dec 31, 2025 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | - | 22,900 |
| Dec 30, 2025 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | - | 62,669 |
| Dec 29, 2025 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | - | 127,487 |
| Dec 28, 2025 | 1.85 | 1.93 | 1.83 | 1.85 | 1.85 | - | 122,043 |
| Dec 25, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 200,201 |
| Dec 24, 2025 | 1.90 | 1.93 | 1.83 | 1.90 | 1.90 | - | 32,392 |
| Dec 23, 2025 | 1.81 | 1.90 | 1.76 | 1.90 | 1.90 | 4.97% | 284,700 |
| Dec 22, 2025 | 1.89 | 1.93 | 1.80 | 1.81 | 1.81 | -4.23% | 217,579 |
| Dec 21, 2025 | 1.89 | 1.93 | 1.87 | 1.89 | 1.89 | - | 83,501 |
| Dec 18, 2025 | 1.89 | 1.95 | 1.85 | 1.89 | 1.89 | - | 131,321 |
| Dec 17, 2025 | 1.88 | 1.97 | 1.84 | 1.89 | 1.89 | 0.53% | 158,664 |
| Dec 16, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 172,702 |
| Dec 15, 2025 | 1.92 | 1.96 | 1.87 | 1.92 | 1.92 | - | 146,435 |
| Dec 14, 2025 | 1.99 | 1.98 | 1.90 | 1.92 | 1.92 | -3.52% | 426,837 |
| Dec 11, 2025 | 1.99 | 2.00 | 1.93 | 1.99 | 1.99 | - | 134,956 |
| Dec 10, 2025 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 4.19% | 383,100 |
| Dec 9, 2025 | 2.00 | 2.02 | 1.90 | 1.91 | 1.91 | -4.50% | 323,135 |
| Dec 8, 2025 | 2.10 | 2.09 | 2.00 | 2.00 | 2.00 | -4.76% | 253,189 |
| Dec 7, 2025 | 2.10 | 2.11 | 2.02 | 2.10 | 2.10 | - | 124,591 |
| 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 |