GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 500 |
| 2024-05-16 | 4.220 | 4.250 | 4.220 | 4.250 | 4.250 | 2,160 |
| 2024-05-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-05-14 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2024-05-13 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,506 |
| 2024-05-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-05-09 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 3,000 |
| 2024-05-08 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,000 |
| 2024-05-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-05-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 3,300 |
| 2024-05-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,094 |
| 2024-05-02 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 9,467 |
| 2024-04-30 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-04-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-04-26 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 4,727 |
| 2024-04-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 123 |
| 2024-04-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 395 |
| 2024-04-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-15 | 3.860 | 4.200 | 3.860 | 4.200 | 4.200 | 2,241 |
| 2024-04-12 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 1,000 |
| 2024-04-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 503 |
| 2024-04-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 153 |
| 2024-04-03 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 1,500 |
| 2024-04-02 | 3.430 | 3.700 | 3.430 | 3.700 | 3.700 | 21,300 |
| 2024-03-28 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 27 |
| 2024-03-27 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-03-26 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-03-25 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-03-22 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-03-21 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 2,000 |
| 2024-03-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-03-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-03-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 200 |
| 2024-03-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-03-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-03-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 233 |
| 2024-03-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,155 |
| 2024-03-11 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 2,774 |
| 2024-03-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 335 |
| 2024-03-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 99 |
| 2024-03-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 700 |
| 2024-03-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2024-03-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 235 |
| 2024-02-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,560 |
| 2024-02-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 475 |
| 2024-02-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.