Ghana Commercial Bank

DATE OPENING PRICE CLOSING PRICE CHANGE
2017-03-24 5.20 5.20 0
2017-03-23 5.05 5.09 0.04
2017-03-22 5.04 5.05 0.01
2017-03-21 4.98 5.04 0.06
2017-03-20 5.00 4.98 -0.02
2017-03-17 4.96 5.00 0.04
2017-03-15 4.91 4.92 0.01
2017-03-14 4.91 4.91 0
2017-03-13 4.91 4.91 0
2017-03-10 4.90 4.91 0.01
2017-03-09 4.90 4.91 0.01
2017-03-08 4.90 4.90 0
2017-03-07 4.89 4.89 0
2017-03-03 4.88 4.89 0.01
2017-03-02 4.88 4.88 0
2017-03-01 4.88 4.88 0
2017-02-28 4.88 4.88 0
2017-02-27 4.88 4.88 0
2017-02-24 4.60 4.88 0.28
2017-02-23 4.60 4.88 0.28
2017-02-22 4.60 4.90 0.3
2017-02-21 4.43 4.60 0.17
2017-02-20 4.40 4.43 0.03
2017-02-16 4.39 4.40 0.01
2017-02-15 4.38 4.39 0.01
2017-02-14 4.28 4.38 0.1
2017-02-13 4.28 4.38 0.1
2017-02-09 4.24 4.28 0.04
2017-02-08 4.22 4.24 0.02
2017-02-07 4.20 4.22 0.02
2017-02-06 4.20 4.22 0.02
2017-02-03 4.14 4.19 0.05
2017-02-02 4.14 4.14 0
2017-02-01 3.98 4.14 0.16
2017-01-31 3.98 4.14 0.16
2017-01-30 3.92 3.97 0.05
2017-01-27 3.90 3.92 0.02
2017-01-26 3.90 3.92 0.02
2017-01-25 3.85 3.88 0.03
2017-01-24 3.80 3.85 0.05
2017-01-23 3.80 3.85 0.05
2017-01-20 3.80 3.80 0
2017-01-19 3.69 3.69 0
2017-01-18 3.69 3.69 0
2017-01-17 3.67 3.69 0.02
2017-01-16 3.67 3.67 0
2017-01-13 3.66 3.67 0.01
2017-01-12 3.66 3.66 0
2017-01-11 3.66 3.66 0
2017-01-10 3.65 3.66 0.01
2017-01-09 3.63 3.65 0.02
2017-01-06 3.62 3.63 0.01
2017-01-05 3.61 3.62 0.01
2017-01-04 3.61 3.62 0.01
2017-01-03 3.56 3.60 0.04
2016-12-30 3.52 3.56 0.04
2016-12-29 3.52 3.52 0
2016-12-28 3.52 3.52 0
2016-12-23 3.52 3.52 0
2016-12-22 3.51 3.52 0.01
2016-12-21 3.50 3.51 0.01
2016-12-20 3.51 3.50 -0.01
2016-12-19 3.50 3.51 0.01
2016-12-16 3.50 3.50 0
2016-12-15 3.50 3.50 0
2016-12-14 3.50 3.50 0
2016-12-12 3.50 3.50 0
2016-12-09 3.50 3.50 0
2016-12-08 3.50 3.50 0
2016-12-07 3.50 3.50 0
2016-12-06 3.50 3.50 0
2016-12-05 3.50 3.50 0
2016-12-01 3.49 3.50 0.01
2016-11-30 3.49 3.50 0.01
2016-11-29 3.49 3.49 0
2016-11-28 3.50 3.49 -0.01
2016-11-25 3.50 3.50 0
2016-11-24 3.50 3.50 0
2016-11-23 3.50 3.50 0
2016-11-22 3.50 3.50 0
2016-11-21 3.50 3.50 0
2016-11-18 3.50 3.50 0
2016-05-06 3.00 3.00 0
2016-05-05 3.02 3.00 -0.02
2016-05-04 3.02 3.00 -0.02
2016-05-03 3.01 3.02 0.01
2016-04-29 3.01 3.03 0.02
2016-04-28 3.01 3.01 0
2016-04-27 3.02 3.01 -0.01
2016-04-26 2.95 3.02 0.07
2016-04-25 3.08 2.95 -0.13
2016-04-22 3.34 3.08 -0.26
2016-04-21 3.41 3.34 -0.07
2016-04-20 3.48 3.41 -0.07
2016-04-19 3.50 3.48 -0.02
2016-04-18 3.50 3.50 0
2016-04-15 3.60 3.50 -0.1
2016-04-14 3.60 3.60 0
2016-04-13 3.64 3.60 -0.04
2016-04-12 3.64 3.64 0