GUINNESS GHANA BREWERIES LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 104 |
| 2024-02-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 569 |
| 2024-02-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 317 |
| 2024-02-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-02-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 14 |
| 2024-02-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 361 |
| 2024-02-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 4 |
| 2024-02-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-02-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 50 |
| 2024-02-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-02-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-02-01 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-01-31 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-01-30 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-01-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-01-26 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 39 |
| 2024-01-25 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-01-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-01-23 | 4.040 | 4.440 | 4.040 | 4.440 | 4.440 | 100,033 |
| 2024-01-22 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-01-19 | 3.680 | 4.040 | 3.680 | 4.040 | 4.040 | 250,000 |
| 2024-01-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-01-17 | 3.400 | 3.680 | 3.400 | 3.680 | 3.680 | 123,068 |
| 2024-01-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2024-01-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 19 |
| 2024-01-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 24 |
| 2024-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2024-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 544 |
| 2024-01-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 69 |
| 2024-01-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 260 |
| 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 | 5,739 |
| 2023-12-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 13 |
| 2023-12-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2023-12-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2023-12-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2023-12-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15 |
| 2023-12-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 174 |
| 2023-12-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15 |
| 2023-12-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 92 |
| 2023-12-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 18 |
| 2023-12-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 9 |
| 2023-12-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,080 |
| 2023-12-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 72 |
| 2023-12-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 66 |
| 2023-11-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 112 |
| 2023-11-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 270 |
| 2023-11-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6 |
| 2023-11-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 186 |
| 2023-11-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
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.