GUINNESS GHANA BREWERIES LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 35 |
| 2026-01-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 32 |
| 2026-01-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 75 |
| 2026-01-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 462 |
| 2026-01-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-01-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,299 |
| 2026-01-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 173 |
| 2026-01-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 95 |
| 2026-01-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 293 |
| 2026-01-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 158 |
| 2026-01-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 26 |
| 2026-01-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 53,508 |
| 2026-01-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 27,758 |
| 2026-01-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 495 |
| 2026-01-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 715 |
| 2025-12-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 4,923 |
| 2025-12-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 293 |
| 2025-12-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 498 |
| 2025-12-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,110 |
| 2025-12-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,172 |
| 2025-12-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,222 |
| 2025-12-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,107 |
| 2025-12-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 202 |
| 2025-12-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 217 |
| 2025-12-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 269 |
| 2025-12-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 487 |
| 2025-12-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 101 |
| 2025-12-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,572 |
| 2025-12-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 125 |
| 2025-12-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 271 |
| 2025-12-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 624 |
| 2025-12-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 528 |
| 2025-12-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 9,126 |
| 2025-12-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 42,882 |
| 2025-12-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 221 |
| 2025-11-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,038 |
| 2025-11-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 190 |
| 2025-11-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 251 |
| 2025-11-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 403 |
| 2025-11-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2025-11-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2 |
| 2025-11-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-11-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,732 |
| 2025-11-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2025-11-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 36 |
| 2025-11-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 20 |
| 2025-11-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 164 |
| 2025-11-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 44,978 |
| 2025-11-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,940 |
| 2025-11-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 4,548 |
| 2025-11-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 686 |
| 2025-11-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 37,410 |
| 2025-11-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-11-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 9,148 |
| 2025-11-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 5,121 |
| 2025-10-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 275 |
| 2025-10-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 240 |
| 2025-10-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 46 |
| 2025-10-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-10-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,547 |
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.