GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 18 |
| 2022-11-25 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 2 |
| 2022-11-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 91 |
| 2022-11-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 147 |
| 2022-11-22 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 24 |
| 2022-11-21 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 1,849 |
| 2022-11-18 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 3,702 |
| 2022-11-17 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 130 |
| 2022-11-16 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 101 |
| 2022-11-15 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 1,318 |
| 2022-11-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 20 |
| 2022-11-11 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 64 |
| 2022-11-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2 |
| 2022-11-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 400 |
| 2022-11-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 175 |
| 2022-11-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 75,849 |
| 2022-11-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,120 |
| 2022-11-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,241 |
| 2022-11-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,497 |
| 2022-10-31 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 278 |
| 2022-10-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 441 |
| 2022-10-27 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 756 |
| 2022-10-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 31,712 |
| 2022-10-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 914 |
| 2022-10-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 5 |
| 2022-10-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2 |
| 2022-10-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2,500 |
| 2022-10-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 386 |
| 2022-10-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 9,163 |
| 2022-10-14 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 5,251 |
| 2022-10-13 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 0 |
| 2022-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,845 |
| 2022-10-10 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 5 |
| 2022-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2022-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 172 |
| 2022-10-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,757 |
| 2022-10-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2022-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,451 |
| 2022-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 600,162 |
| 2022-09-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 64,327 |
| 2022-09-26 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 1,337 |
| 2022-09-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 40,269 |
| 2022-09-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20,130 |
| 2022-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 45 |
| 2022-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 146 |
| 2022-09-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15 |
| 2022-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,903 |
| 2022-09-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 104 |
| 2022-09-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,477 |
| 2022-09-09 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 381 |
| 2022-09-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 530 |
| 2022-09-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 304 |
| 2022-09-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 81 |
| 2022-09-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 825,013 |
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.