GUINNESS GHANA BREWERIES LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 24 |
| 2024-11-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 16 |
| 2024-11-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-10-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 42 |
| 2024-10-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-10-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 183 |
| 2024-10-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-10-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 60 |
| 2024-10-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 121 |
| 2024-10-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 520 |
| 2024-10-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 284 |
| 2024-10-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 50 |
| 2024-10-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 21 |
| 2024-10-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 114 |
| 2024-10-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,462 |
| 2024-10-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-10-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 8 |
| 2024-10-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 20 |
| 2024-10-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 151 |
| 2024-10-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-10-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 14 |
| 2024-10-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 349 |
| 2024-10-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-10-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 4 |
| 2024-10-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 43 |
| 2024-10-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 64 |
| 2024-09-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 451 |
| 2024-09-27 | 5.170 | 5.170 | 4.700 | 4.700 | 4.700 | 7,237 |
| 2024-09-26 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-25 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 10 |
| 2024-09-24 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-23 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-20 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-19 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 150 |
| 2024-09-18 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-17 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-16 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-13 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-12 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-11 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 56 |
| 2024-09-10 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 6 |
| 2024-09-09 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-06 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 72 |
| 2024-09-05 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 28 |
| 2024-09-04 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 146 |
| 2024-09-03 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-09-02 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 310 |
| 2024-08-30 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 223 |
| 2024-08-29 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 16 |
| 2024-08-28 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 319 |
| 2024-08-27 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 9 |
| 2024-08-26 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-08-23 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-08-22 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 41 |
| 2024-08-21 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-08-20 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 561 |
| 2024-08-19 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-08-16 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-08-15 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-08-14 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 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.