GUINNESS GHANA BREWERIES LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2 |
| 2024-05-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 56 |
| 2024-05-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 24 |
| 2024-05-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2 |
| 2024-05-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-05-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 121 |
| 2024-05-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 200 |
| 2024-05-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2 |
| 2024-05-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 16,240 |
| 2024-05-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 126 |
| 2024-05-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,538 |
| 2024-05-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 658 |
| 2024-04-30 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 431 |
| 2024-04-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 5 |
| 2024-04-26 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-04-25 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2 |
| 2024-04-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 165 |
| 2024-04-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 219 |
| 2024-04-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-04-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2024-04-18 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 10 |
| 2024-04-17 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 20 |
| 2024-04-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 20 |
| 2024-04-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-04-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 23 |
| 2024-04-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 524 |
| 2024-04-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-04-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-04-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-04-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-04-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2 |
| 2024-04-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 27 |
| 2024-03-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 476 |
| 2024-03-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-03-26 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 145 |
| 2024-03-25 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-03-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2024-03-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 52 |
| 2024-03-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 116 |
| 2024-03-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-03-18 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 45 |
| 2024-03-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-03-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 975 |
| 2024-03-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 20 |
| 2024-03-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-03-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 154 |
| 2024-03-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-03-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 7 |
| 2024-03-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 15 |
| 2024-03-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2 |
| 2024-03-01 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 522 |
| 2024-02-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 102 |
| 2024-02-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 221 |
| 2024-02-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 134 |
| 2024-02-26 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 12 |
| 2024-02-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 526 |
| 2024-02-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-02-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-02-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 9 |
| 2024-02-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
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.