GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 400 |
| 2024-02-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-02-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2024-02-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 140 |
| 2024-01-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,132 |
| 2024-01-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2024-01-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,267 |
| 2024-01-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,575 |
| 2024-01-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2024-01-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,547 |
| 2024-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 735 |
| 2024-01-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,114 |
| 2023-12-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,100 |
| 2023-12-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 221,751 |
| 2023-12-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 40,200 |
| 2023-12-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2023-12-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 53,787 |
| 2023-12-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 289 |
| 2023-12-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,744 |
| 2023-12-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,580 |
| 2023-12-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 845 |
| 2023-12-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,038,458 |
| 2023-12-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,015,128 |
| 2023-12-06 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 9,310,270 |
| 2023-12-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 105,011 |
| 2023-12-04 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-12-01 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 462,517 |
| 2023-11-30 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 462,517 |
| 2023-11-29 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 42,220 |
| 2023-11-28 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-11-27 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-11-24 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-11-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 30,277 |
| 2023-11-22 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 111,141 |
| 2023-11-21 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 300 |
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.