Ghana Commercial Bank

DATE OPENING PRICE CLOSING PRICE CHANGE
2015-09-03 4.01 4.01 0
2015-09-02 4.01 4.01 0
2015-09-01 4.03 4.03 0
2015-08-31 4.03 4.03 0
2015-08-28 4.03 4.03 0
2015-08-27 4.03 4.03 0
2015-08-26 4.03 4.03 0
2015-08-25 4.05 4.05 0
2015-08-24 4.08 4.07 -0.01
2015-08-21 4.08 4.08 0
2015-08-20 4.11 4.09 -0.02
2015-08-19 4.11 4.11 0
2015-08-18 4.13 4.13 0
2015-08-17 4.13 4.13 0
2015-08-14 4.13 4.13 0
2015-08-13 4.14 4.14 0
2015-08-12 4.14 4.14 0
2015-08-11 4.15 4.14 -0.01
2015-08-10 4.15 4.15 0
2015-08-07 4.15 4.15 0
2015-08-06 4.14 4.15 0.01
2015-08-05 4.20 4.20 0
2015-08-04 4.40 4.40 0
2015-08-04 4.20 4.20 0
2015-07-31 4.41 4.41 0
2015-07-30 4.41 4.41 0
2015-07-29 4.52 4.51 -0.01
2015-07-28 4.53 4.52 -0.01
2015-07-27 4.55 4.55 0
2015-07-24 4.55 4.55 0
2015-07-23 4.55 4.55 0
2015-07-22 4.60 4.60 0
2015-07-21 4.70 4.70 0
2015-07-17 4.73 4.73 0
2015-07-16 4.73 4.73 0
2015-07-15 4.73 4.73 0
2015-07-14 4.75 4.74 -0.01
2015-07-13 4.75 4.75 0
2015-07-10 4.75 4.75 0
2015-07-09 4.75 4.75 0
2015-07-08 4.80 4.80 0
2015-07-07 4.80 4.80 0
2015-07-06 4.85 4.81 -0.04
2015-07-03 4.85 4.84 -0.01
2015-07-02 4.89 4.89 0
2015-06-30 4.90 4.89 -0.01
2015-06-29 4.90 4.90 0
2015-06-26 4.90 4.90 0
2015-06-25 4.89 4.90 0.01
2015-06-24 4.90 4.89 -0.01
2015-06-23 4.86 4.89 0.03
2015-06-22 4.85 4.85 0
2015-06-19 4.85 4.85 0
2015-06-18 4.90 4.85 -0.05
2015-06-17 4.90 4.90 0
2015-06-16 4.90 4.90 0
2015-06-15 4.90 4.90 0
2015-06-12 4.90 4.90 0
2015-06-11 4.90 4.90 0
2015-06-10 4.90 4.90 0
2015-06-09 4.90 4.90 0
2015-06-08 4.90 4.90 0
2015-06-05 4.90 4.90 0
2015-06-04 4.91 4.90 -0.01
2015-06-03 4.98 4.91 -0.07
2015-06-02 5.00 4.98 -0.02
2015-06-01 5.00 5.00 0
2015-05-29 4.90 5.04 0.14
2015-05-28 5.14 5.14 0
2015-05-27 5.16 5.16 0
2015-05-26 5.19 5.19 0
2015-05-22 5.19 5.19 0
2015-05-21 5.23 5.21 -0.02
2015-05-20 5.24 5.23 -0.01
2015-05-19 5.30 5.24 -0.06
2015-05-18 5.30 5.30 0
2015-05-15 5.31 5.30 -0.01
2015-05-14 5.35 5.35 0
2015-05-12 5.35 5.34 -0.01
2015-05-11 5.35 5.35 0
2015-05-08 5.35 5.35 0
2015-05-07 5.38 5.37 -0.01
2015-05-06 5.38 5.38 0
2015-05-05 5.39 5.39 0
2015-05-04 5.39 5.39 0
2015-04-30 5.38 5.39 0.01
2015-04-29 5.36 5.38 0.02
2015-04-28 5.35 5.35 0
2015-04-27 5.35 5.35 0
2015-04-24 5.35 5.35 0
2015-04-23 5.34 5.35 0.01
2015-04-22 5.34 5.35 0.01
2015-04-21 5.33 5.34 0.01
2015-04-20 5.33 5.33 0
2015-04-17 5.33 5.33 0
2015-04-16 5.32 5.32 0
2015-04-15 5.31 5.31 0
2015-04-14 5.32 5.32 0
2015-04-13 5.31 5.32 0.01
2015-04-10 5.30 5.32 0.02