GUINNESS GHANA BREWERIES LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 130 |
| 2025-05-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-05-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 80 |
| 2025-04-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2025-04-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-04-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 966 |
| 2025-04-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 9 |
| 2025-04-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 426,171 |
| 2025-04-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 289 |
| 2025-04-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 83 |
| 2025-04-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 253 |
| 2025-04-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 253 |
| 2025-04-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 644 |
| 2025-04-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,308 |
| 2025-04-02 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 6,423 |
| 2025-03-28 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-27 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 25 |
| 2025-03-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 10 |
| 2025-03-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-24 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-20 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 558 |
| 2025-03-19 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 26 |
| 2025-03-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 670 |
| 2025-03-17 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-14 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 641 |
| 2025-03-12 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-11 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-10 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 4 |
| 2025-03-07 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 11 |
| 2025-03-05 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-04 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-03 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-28 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-27 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 19 |
| 2025-02-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 9 |
| 2025-02-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-24 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 339 |
| 2025-02-20 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 37,457 |
| 2025-02-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2025-02-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 61 |
| 2025-02-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,810 |
| 2025-02-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 26 |
| 2025-02-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 90 |
| 2025-02-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-02-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,056 |
| 2025-02-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
| 2025-02-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-02-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-02-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 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.