GHANA COMMERCIAL BANK LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.980	44.980	42.520	42.520	42.520	71,514
2026-04-23	42.270	44.980	42.270	44.980	44.980	51,794
2026-04-22	38.430	42.270	38.430	42.270	42.270	401,785
2026-04-21	34.940	38.430	34.940	38.430	38.430	14,774
2026-04-20	31.770	34.940	31.770	34.940	34.940	10,000
2026-04-17	28.890	31.770	28.890	31.770	31.770	10,054
2026-04-16	26.820	28.890	26.820	28.890	28.890	6,500
2026-04-15	26.010	26.820	26.010	26.820	26.820	47,551
2026-04-14	25.960	26.010	25.960	26.010	26.010	35,579
2026-04-13	25.960	25.960	25.960	25.960	25.960	577
2026-04-10	25.510	25.960	25.510	25.960	25.960	27,933
2026-04-09	25.490	25.510	25.490	25.510	25.510	379,359
2026-04-08	25.000	25.490	25.000	25.490	25.490	368,296
2026-04-07	24.360	25.000	24.360	25.000	25.000	43,319
2026-04-02	24.360	24.360	24.360	24.360	24.360	49,530
2026-04-01	27.060	27.060	24.360	24.360	24.360	102,301
2026-03-31	30.050	30.050	27.060	27.060	27.060	233,976
2026-03-30	33.380	33.380	30.050	30.050	30.050	22,034
2026-03-27	37.080	37.080	33.380	33.380	33.380	5,477
2026-03-26	41.200	41.200	37.080	37.080	37.080	3,095
2026-03-25	45.770	45.770	41.200	41.200	41.200	15,131
2026-03-24	45.770	45.770	45.770	45.770	45.770	499
2026-03-19	50.390	50.390	45.770	45.770	45.770	12,402
2026-03-18	52.000	52.000	50.390	50.390	50.390	29,088
2026-03-17	52.000	52.000	52.000	52.000	52.000	2,200
2026-03-16	52.000	52.000	52.000	52.000	52.000	3,164
2026-03-13	52.000	52.000	52.000	52.000	52.000	7,846
2026-03-12	52.000	52.000	52.000	52.000	52.000	33,125
2026-03-11	52.000	52.000	52.000	52.000	52.000	9,033
2026-03-10	52.000	52.000	52.000	52.000	52.000	154,831
2026-03-09	48.140	52.000	48.140	52.000	52.000	48,325
2026-03-05	49.800	49.800	48.140	48.140	48.140	535,420
2026-03-04	46.210	49.800	46.210	49.800	49.800	441,752
2026-03-03	42.070	46.210	42.070	46.210	46.210	111,000
2026-03-02	38.250	42.070	38.250	42.070	42.070	76,193
2026-02-27	35.430	38.250	35.430	38.250	38.250	31,460
2026-02-26	32.310	35.430	32.310	35.430	35.430	22,861
2026-02-25	32.310	32.310	32.310	32.310	32.310	1,907
2026-02-24	32.030	32.310	32.030	32.310	32.310	1,554
2026-02-23	32.030	32.030	32.030	32.030	32.030	176
2026-02-20	30.000	32.030	30.000	32.030	32.030	136,877
2026-02-19	27.400	30.000	27.400	30.000	30.000	33,657
2026-02-18	27.400	27.400	27.400	27.400	27.400	13,478
2026-02-17	27.400	27.400	27.400	27.400	27.400	777,000
2026-02-16	24.910	27.400	24.910	27.400	27.400	17,000
2026-02-13	22.550	24.910	22.550	24.910	24.910	34,408
2026-02-12	22.550	22.550	22.550	22.550	22.550	729
2026-02-11	22.550	22.550	22.550	22.550	22.550	194
2026-02-10	22.440	22.550	22.440	22.550	22.550	26,628
2026-02-09	22.440	22.440	22.440	22.440	22.440	19,280
2026-02-06	22.370	22.440	22.370	22.440	22.440	2,503
2026-02-05	22.360	22.370	22.360	22.370	22.370	467,263
2026-02-04	22.330	22.360	22.330	22.360	22.360	165,008
2026-02-03	22.330	22.330	22.330	22.330	22.330	300,258
2026-02-02	22.300	22.330	22.300	22.330	22.330	2,412
2026-01-30	22.060	22.300	22.060	22.300	22.300	1,096
2026-01-29	22.050	22.060	22.050	22.060	22.060	614
2026-01-28	22.050	22.050	22.050	22.050	22.050	112
2026-01-27	22.050	22.050	22.050	22.050	22.050	0
2026-01-26	22.000	22.050	22.000	22.050	22.050	23,101

← NewerPage 3 of 21 · 1,239 trading daysOlder →

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.