GUINNESS GHANA BREWERIES LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2023-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15 |
| 2023-11-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 31 |
| 2023-11-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 11 |
| 2023-11-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 145 |
| 2023-11-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 40 |
| 2023-11-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 55 |
| 2023-11-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 40 |
| 2023-11-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2023-11-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8 |
| 2023-10-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2023-10-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8 |
| 2023-10-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 115 |
| 2023-10-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2023-10-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 286 |
| 2023-10-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15 |
| 2023-10-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 54 |
| 2023-10-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,201 |
| 2023-10-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2023-10-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 49 |
| 2023-10-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2023-10-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2023-10-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2023-10-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 20 |
| 2023-10-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2023-10-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 75 |
| 2023-10-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,312 |
| 2023-09-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 158 |
| 2023-09-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50 |
| 2023-09-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-15 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 500,005 |
| 2023-09-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-09-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-09-12 | 2.950 | 3.240 | 2.950 | 3.240 | 3.240 | 1,151 |
| 2023-09-11 | 2.690 | 2.950 | 2.690 | 2.950 | 2.950 | 500,014 |
| 2023-09-08 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2023-09-07 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2023-09-06 | 2.520 | 2.690 | 2.520 | 2.690 | 2.690 | 31,000 |
| 2023-09-05 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 55 |
| 2023-09-04 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 43 |
| 2023-09-01 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 13 |
| 2023-08-31 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 102 |
| 2023-08-30 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 82 |
| 2023-08-29 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 3 |
| 2023-08-28 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 486 |
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.