GUINNESS GHANA BREWERIES LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	2.120	2.120	2.120	2.120	2.120	900
2022-03-10	2.120	2.120	2.120	2.120	2.120	0
2022-03-09	2.120	2.120	2.120	2.120	2.120	0
2022-03-08	2.120	2.120	2.120	2.120	2.120	50
2022-03-04	2.120	2.120	2.120	2.120	2.120	0
2022-03-03	2.120	2.120	2.120	2.120	2.120	0
2022-03-02	2.120	2.120	2.120	2.120	2.120	30
2022-03-01	2.120	2.120	2.120	2.120	2.120	0
2022-02-28	2.120	2.120	2.120	2.120	2.120	0
2022-02-25	2.120	2.120	2.120	2.120	2.120	122
2022-02-24	2.120	2.120	2.120	2.120	2.120	0
2022-02-23	2.120	2.120	2.120	2.120	2.120	252
2022-02-22	2.120	2.120	2.120	2.120	2.120	0
2022-02-21	2.120	2.120	2.120	2.120	2.120	120
2022-02-18	2.120	2.120	2.120	2.120	2.120	4,250
2022-02-17	2.120	2.120	2.120	2.120	2.120	193
2022-02-16	2.120	2.120	2.120	2.120	2.120	25
2022-02-15	2.120	2.120	2.120	2.120	2.120	1,000,000
2022-02-14	2.100	2.100	2.100	2.100	2.100	35
2022-02-11	2.100	2.100	2.100	2.100	2.100	800,000
2022-02-10	1.980	1.980	1.980	1.980	1.980	30
2022-02-09	1.980	1.980	1.980	1.980	1.980	45
2022-02-08	1.980	1.980	1.980	1.980	1.980	500,252
2022-02-07	1.800	1.800	1.800	1.800	1.800	50
2022-02-04	1.800	1.800	1.800	1.800	1.800	5
2022-02-03	1.800	1.800	1.800	1.800	1.800	0
2022-02-02	1.800	1.980	1.800	1.800	1.800	0
2022-02-01	1.800	1.800	1.800	1.800	1.800	206
2022-01-31	1.800	1.980	1.800	1.800	1.800	0
2022-01-28	1.800	1.980	1.800	1.800	1.800	0
2022-01-27	1.800	1.800	1.800	1.800	1.800	0
2022-01-26	1.800	1.800	1.800	1.800	1.800	0
2022-01-25	1.800	1.980	1.800	1.800	1.800	0
2022-01-24	1.800	1.980	1.800	1.800	1.800	0
2022-01-21	1.800	1.800	1.800	1.800	1.800	0
2022-01-20	1.800	1.800	1.800	1.800	1.800	0
2022-01-19	1.800	1.820	1.800	1.800	1.800	0
2022-01-18	1.800	1.820	1.800	1.800	1.800	0
2022-01-17	1.800	1.820	1.800	1.800	1.800	5,000
2022-01-14	1.800	1.800	1.800	1.800	1.800	3,661
2022-01-13	1.800	1.800	1.800	1.800	1.800	24,267
2022-01-12	1.800	1.800	1.800	1.800	1.800	0
2022-01-11	1.800	1.980	1.800	1.800	1.800	0
2022-01-10	1.800	1.800	1.800	1.800	1.800	0
2022-01-06	1.800	1.800	1.800	1.800	1.800	0
2022-01-05	1.800	1.800	1.800	1.800	1.800	200
2022-01-04	1.800	1.800	1.800	1.800	1.800	0
2021-12-31	1.800	1.800	1.800	1.800	1.800	0
2021-12-30	1.800	1.800	1.800	1.800	1.800	600
2021-12-29	1.800	1.980	1.800	1.800	1.800	0
2021-12-24	1.800	1.800	1.800	1.800	1.800	0
2021-12-23	1.800	1.800	1.800	1.800	1.800	0
2021-12-22	1.800	1.800	1.800	1.800	1.800	40
2021-12-21	1.800	1.800	1.800	1.800	1.800	0
2021-12-20	1.800	1.800	1.800	1.800	1.800	0
2021-12-17	1.800	1.800	1.800	1.800	1.800	0
2021-12-16	1.800	1.800	1.800	1.800	1.800	5,680
2021-12-15	1.800	1.800	1.800	1.800	1.800	370
2021-12-14	1.800	1.800	1.800	1.800	1.800	0
2021-12-13	1.800	1.800	1.800	1.800	1.800	370

← NewerPage 20 of 21 · 1,238 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.