GUINNESS GHANA BREWERIES LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2025-07-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 792 |
| 2025-07-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 156 |
| 2025-07-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 35 |
| 2025-07-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 348 |
| 2025-07-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 461 |
| 2025-07-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 6 |
| 2025-07-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,202 |
| 2025-07-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 620 |
| 2025-07-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-07-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-07-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 56 |
| 2025-07-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-07-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 41 |
| 2025-07-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-07-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-07-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 199 |
| 2025-07-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-07-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 19 |
| 2025-07-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,723 |
| 2025-07-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 254 |
| 2025-07-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 5 |
| 2025-06-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 79 |
| 2025-06-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 511 |
| 2025-06-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 200 |
| 2025-06-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 100 |
| 2025-06-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-13 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 498 |
| 2025-06-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-04 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 644 |
| 2025-06-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 183 |
| 2025-05-30 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 1,991 |
| 2025-05-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 22 |
| 2025-05-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-16 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 500,000 |
| 2025-05-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4 |
| 2025-05-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2025-05-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 103 |
| 2025-05-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
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.