GUINNESS GHANA BREWERIES LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-08-12 | 4.700 | 5.170 | 4.700 | 5.170 | 5.170 | 103,456 |
| 2024-08-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2024-08-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 356 |
| 2024-08-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 592 |
| 2024-08-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 565 |
| 2024-07-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 44 |
| 2024-07-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 600 |
| 2024-07-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5 |
| 2024-07-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 26 |
| 2024-07-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 56 |
| 2024-07-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2024-07-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-06-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10 |
| 2024-06-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-06-26 | 4.400 | 4.700 | 4.400 | 4.700 | 4.700 | 60,461 |
| 2024-06-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-06-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 124 |
| 2024-06-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 30 |
| 2024-06-20 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 18,060 |
| 2024-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30 |
| 2024-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,910 |
| 2024-06-14 | 4.440 | 4.440 | 4.000 | 4.000 | 4.000 | 6,091 |
| 2024-06-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 109 |
| 2024-06-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 654 |
| 2024-06-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 50 |
| 2024-06-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 116 |
| 2024-06-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-06-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 515 |
| 2024-06-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 163 |
| 2024-06-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 20 |
| 2024-06-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-05-31 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 11 |
| 2024-05-30 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 167 |
| 2024-05-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 53 |
| 2024-05-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 30 |
| 2024-05-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 7 |
| 2024-05-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 6 |
| 2024-05-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-05-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 255 |
| 2024-05-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-05-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 181 |
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.