GUINNESS GHANA BREWERIES LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	1.370	1.520	1.370	1.370	1.370	107
2023-02-24	1.520	1.520	1.370	1.370	1.370	3,128
2023-02-23	1.680	1.680	1.520	1.520	1.520	2,000,028
2023-02-22	1.680	1.680	1.680	1.680	1.680	0
2023-02-21	1.680	1.680	1.520	1.680	1.680	3
2023-02-20	1.680	1.680	1.680	1.680	1.680	2
2023-02-17	1.680	1.680	1.680	1.680	1.680	10
2023-02-16	1.680	1.680	1.680	1.680	1.680	1
2023-02-15	1.680	1.680	1.680	1.680	1.680	68
2023-02-14	1.860	1.860	1.680	1.680	1.680	1,000,000
2023-02-13	1.860	1.860	1.860	1.860	1.860	18
2023-02-10	2.050	2.050	1.860	1.860	1.860	1,000,000
2023-02-09	2.050	2.050	2.050	2.050	2.050	0
2023-02-08	2.050	2.050	2.050	2.050	2.050	0
2023-02-07	2.050	2.050	2.050	2.050	2.050	0
2023-02-06	2.050	2.050	2.050	2.050	2.050	0
2023-02-03	2.050	2.050	2.050	2.050	2.050	0
2023-02-02	2.050	2.050	2.050	2.050	2.050	0
2023-02-01	2.050	2.050	2.050	2.050	2.050	0
2023-01-31	2.050	2.050	2.050	2.050	2.050	0
2023-01-30	2.050	2.050	2.050	2.050	2.050	0
2023-01-27	2.050	2.050	2.050	2.050	2.050	2
2023-01-26	2.050	2.050	2.050	2.050	2.050	0
2023-01-25	2.050	2.050	2.050	2.050	2.050	0
2023-01-24	2.050	2.050	2.050	2.050	2.050	0
2023-01-23	2.050	2.050	2.050	2.050	2.050	0
2023-01-20	2.050	2.050	2.050	2.050	2.050	0
2023-01-19	2.050	2.050	2.050	2.050	2.050	0
2023-01-18	2.050	2.050	2.050	2.050	2.050	0
2023-01-17	2.050	2.050	2.050	2.050	2.050	23
2023-01-16	2.050	2.050	2.050	2.050	2.050	15
2023-01-13	2.050	2.050	2.050	2.050	2.050	0
2023-01-12	2.050	2.050	2.050	2.050	2.050	0
2023-01-11	2.050	2.050	2.050	2.050	2.050	0
2023-01-10	2.050	2.050	2.050	2.050	2.050	0
2023-01-06	2.050	2.050	2.050	2.050	2.050	0
2023-01-05	2.050	2.050	2.050	2.050	2.050	0
2023-01-04	2.050	2.050	2.050	2.050	2.050	34
2023-01-03	2.050	2.050	2.050	2.050	2.050	0
2022-12-30	2.050	2.050	2.050	2.050	2.050	0
2022-12-29	2.050	2.050	2.050	2.050	2.050	0
2022-12-28	2.050	2.050	2.050	2.050	2.050	21
2022-12-23	2.050	2.050	2.050	2.050	2.050	145,399
2022-12-22	2.050	2.050	2.050	2.050	2.050	0
2022-12-21	2.050	2.050	2.050	2.050	2.050	0
2022-12-20	2.050	2.050	2.050	2.050	2.050	0
2022-12-19	2.050	2.050	2.050	2.050	2.050	0
2022-12-16	2.050	2.050	2.050	2.050	2.050	0
2022-12-15	2.050	2.050	2.050	2.050	2.050	0
2022-12-14	2.050	2.050	2.050	2.050	2.050	0
2022-12-13	2.050	2.050	2.050	2.050	2.050	0
2022-12-12	2.050	2.050	2.050	2.050	2.050	0
2022-12-09	2.050	2.050	2.050	2.050	2.050	0
2022-12-08	2.050	2.050	2.050	2.050	2.050	0
2022-12-07	2.050	2.050	2.050	2.050	2.050	0
2022-12-06	2.050	2.050	2.050	2.050	2.050	0
2022-12-05	2.050	2.050	2.050	2.050	2.050	0
2022-12-01	2.050	2.050	2.050	2.050	2.050	0
2022-11-30	2.050	2.050	2.050	2.050	2.050	0
2022-11-29	2.050	2.050	2.050	2.050	2.050	0

← NewerPage 16 of 21 · 1,240 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.