GOLDEN GUINEA BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 38,701 |
| 2025-01-31 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 3,127 |
| 2025-01-30 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 5,000 |
| 2025-01-29 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 310 |
| 2025-01-28 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 727 |
| 2025-01-27 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 1,365 |
| 2025-01-24 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 1,840 |
| 2025-01-23 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 159,368 |
| 2025-01-22 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2025-01-21 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 580 |
| 2025-01-20 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 40 |
| 2025-01-17 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 1,677 |
| 2025-01-16 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 3,409 |
| 2025-01-15 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 100 |
| 2025-01-14 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2025-01-13 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 209 |
| 2025-01-10 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 5,210 |
| 2025-01-09 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 3,184 |
| 2025-01-08 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 4,522 |
| 2025-01-07 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 2,359 |
| 2025-01-06 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 16,402 |
| 2025-01-03 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 11,221 |
| 2025-01-02 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 12,499 |
| 2024-12-31 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 22,325 |
| 2024-12-30 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 21,574 |
| 2024-12-27 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 1,206 |
| 2024-12-24 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 17,568 |
| 2024-12-23 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 55,430 |
| 2024-12-20 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 886 |
| 2024-12-19 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 2,811 |
| 2024-12-18 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 27,654 |
| 2024-12-17 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 44,628 |
| 2024-12-16 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 61,794 |
| 2024-12-13 | 7.880 | 8.640 | 7.880 | 8.640 | 8.640 | 1,398,662 |
| 2024-12-12 | 7.180 | 7.880 | 7.180 | 7.880 | 7.880 | 308,353 |
| 2024-12-11 | 6.530 | 7.180 | 6.530 | 7.180 | 7.180 | 539,549 |
| 2024-12-10 | 5.940 | 6.530 | 5.940 | 6.530 | 6.530 | 708,412 |
| 2024-12-09 | 5.400 | 5.940 | 5.400 | 5.940 | 5.940 | 2,291,620 |
| 2024-12-06 | 4.910 | 5.400 | 4.910 | 5.400 | 5.400 | 132,935 |
| 2024-12-05 | 4.470 | 4.910 | 4.470 | 4.910 | 4.910 | 123,050 |
| 2024-12-04 | 4.070 | 4.470 | 4.070 | 4.470 | 4.470 | 125,298 |
| 2024-12-03 | 3.700 | 4.070 | 3.700 | 4.070 | 4.070 | 274,084 |
| 2024-12-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 518 |
| 2024-11-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-11-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 151 |
| 2024-11-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 239 |
| 2024-11-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,355 |
| 2024-11-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 120 |
| 2024-11-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 655 |
| 2024-11-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 315 |
| 2024-11-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,698 |
| 2024-11-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,200 |
| 2024-11-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 18,815 |
| 2024-11-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 31,699 |
| 2024-11-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 216 |
| 2024-11-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 370 |
| 2024-11-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 61,700 |
| 2024-11-11 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 175,010 |
| 2024-11-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,210 |
| 2024-11-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,201 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.