Ghana Commercial Bank

DATE OPENING PRICE CLOSING PRICE CHANGE
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
2015-04-09 5.33 5.25 -0.08
2015-04-08 5.25 5.31 0.06
2015-04-07 5.34 5.20 -0.14
2015-04-02 5.33 5.33 0
2015-04-01 5.33 5.33 0
2015-03-31 5.32 5.33 0.01
2015-03-30 5.32 5.32 0
2015-03-27 5.32 5.32 0
2015-03-26 5.32 5.32 0
2015-03-25 5.30 5.32 0.02
2015-03-24 5.29 5.30 0.01
2015-03-23 5.30 5.30 0
2015-03-20 5.25 5.30 0.05
2015-03-19 5.25 5.25 0
2015-03-18 5.25 5.25 0
2015-03-17 5.25 5.25 0
2015-03-16 5.25 5.25 0
2015-03-13 5.25 5.25 0
2015-03-12 5.25 5.25 0
2015-03-11 5.25 5.25 0
2015-03-10 5.25 5.26 0.01
2015-03-09 5.25 5.25 0
2015-03-05 5.25 5.25 0
2015-03-04 5.25 5.25 0
2015-03-03 5.15 5.25 0.1
2015-03-02 5.15 5.15 0
2015-02-27 5.15 5.15 0
2015-02-26 5.15 5.15 0
2015-02-25 5.14 5.15 0.01
2015-02-24 5.14 5.15 0.01
2015-02-23 5.11 5.14 0.03
2015-02-20 5.10 5.10 0
2015-02-19 5.10 5.10 0
2015-02-18 5.06 5.10 0.04
2015-02-17 5.06 5.06 0
2015-02-16 5.06 5.06 0
2015-02-13 5.04 5.06 0.02
2015-02-12 5.02 5.04 0.02
2015-02-11 5.00 5.02 0.02
2015-02-10 5.01 5.00 -0.01
2015-02-09 4.99 5.01 0.02
2015-02-06 4.97 4.99 0.02
2015-02-05 4.97 4.97 0