GUINNESS GHANA BREWERIES LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.950	11.950	11.950	11.950	11.950	40,684
2026-07-21	11.950	11.950	11.950	11.950	11.950	1,526
2026-07-20	11.950	11.950	11.950	11.950	11.950	3
2026-07-17	11.980	11.980	11.950	11.950	11.950	735
2026-07-16	11.980	11.980	11.980	11.980	11.980	59,123
2026-07-15	11.980	11.980	11.980	11.980	11.980	1,697
2026-07-14	11.980	11.980	11.980	11.980	11.980	4
2026-07-13	11.980	11.980	11.980	11.980	11.980	1,245
2026-07-10	11.970	11.980	11.970	11.980	11.980	2,647
2026-07-09	11.970	11.970	11.970	11.970	11.970	923
2026-07-08	11.970	11.970	11.970	11.970	11.970	640
2026-07-07	11.970	11.970	11.970	11.970	11.970	505
2026-07-06	11.970	11.970	11.970	11.970	11.970	3,871
2026-07-02	11.980	11.980	11.970	11.970	11.970	2,376
2026-07-01	11.990	11.990	11.980	11.980	11.980	5,100
2026-06-30	11.990	11.990	11.990	11.990	11.990	0
2026-06-29	11.990	11.990	11.990	11.990	11.990	107
2026-06-26	11.990	11.990	11.990	11.990	11.990	881
2026-06-25	12.970	12.970	11.990	11.990	11.990	4,409
2026-06-24	12.970	12.970	12.970	12.970	12.970	293
2026-06-23	12.980	12.980	12.970	12.970	12.970	2,744
2026-06-22	12.990	12.990	12.980	12.980	12.980	3,013
2026-06-19	12.990	12.990	12.990	12.990	12.990	0
2026-06-18	12.990	12.990	12.990	12.990	12.990	999
2026-06-17	12.990	12.990	12.990	12.990	12.990	1,254
2026-06-16	12.990	12.990	12.990	12.990	12.990	416
2026-06-15	12.990	12.990	12.990	12.990	12.990	2,965
2026-06-12	14.250	14.250	12.990	12.990	12.990	3,127
2026-06-11	14.250	14.250	14.250	14.250	14.250	182
2026-06-10	14.500	14.500	14.250	14.250	14.250	937
2026-06-09	14.500	14.500	14.500	14.500	14.500	4,413
2026-06-08	14.500	14.500	14.500	14.500	14.500	0
2026-06-05	14.500	14.500	14.500	14.500	14.500	0
2026-06-04	14.750	14.750	14.500	14.500	14.500	700
2026-06-03	14.750	14.750	14.750	14.750	14.750	0
2026-06-02	14.750	14.750	14.750	14.750	14.750	0
2026-06-01	14.750	14.750	14.750	14.750	14.750	0
2026-05-29	14.750	14.750	14.750	14.750	14.750	0
2026-05-28	14.750	14.750	14.750	14.750	14.750	19
2026-05-26	14.750	14.750	14.750	14.750	14.750	9
2026-05-25	14.750	14.750	14.750	14.750	14.750	0
2026-05-22	14.960	14.960	14.750	14.750	14.750	804
2026-05-21	14.960	14.960	14.960	14.960	14.960	0
2026-05-20	14.960	14.960	14.960	14.960	14.960	0
2026-05-19	14.960	14.960	14.960	14.960	14.960	0
2026-05-18	14.960	14.960	14.960	14.960	14.960	0
2026-05-15	14.960	14.960	14.960	14.960	14.960	24
2026-05-14	14.960	14.960	14.960	14.960	14.960	950
2026-05-13	14.960	14.960	14.960	14.960	14.960	0
2026-05-12	14.960	14.960	14.960	14.960	14.960	0
2026-05-11	14.960	14.960	14.960	14.960	14.960	436
2026-05-08	14.970	14.970	14.960	14.960	14.960	1,451
2026-05-07	14.990	14.990	14.970	14.970	14.970	2,618
2026-05-06	14.990	14.990	14.990	14.990	14.990	272
2026-05-05	14.990	14.990	14.990	14.990	14.990	279
2026-05-04	14.990	14.990	14.990	14.990	14.990	4,001
2026-04-30	14.990	14.990	14.990	14.990	14.990	274
2026-04-29	15.100	15.100	14.990	14.990	14.990	1,323
2026-04-28	15.100	15.100	15.100	15.100	15.100	56
2026-04-27	15.300	15.300	15.100	15.100	15.100	19,398

← NewerPage 2 of 21 · 1,239 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.