Ghana Commercial Bank

DATE OPENING PRICE CLOSING PRICE CHANGE
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
2015-02-04 4.97 4.97 0
2015-02-03 5.00 4.97 -0.03
2015-02-02 4.95 5.00 0.05
2015-01-30 5.00 4.95 -0.05
2015-01-29 5.00 5.00 0
2015-01-28 5.00 5.00 0
2015-01-27 5.03 5.00 -0.03
2015-01-26 5.06 5.03 -0.03
2015-01-23 5.20 5.06 -0.14
2015-01-22 5.26 5.20 -0.06
2015-01-21 5.29 5.26 -0.03
2015-01-20 5.36 5.29 -0.07
2015-01-19 5.50 5.36 -0.14
2015-01-16 5.52 5.50 -0.02
2015-01-15 5.59 5.52 -0.07
2015-01-14 5.69 5.59 -0.1
2015-01-13 5.69 5.69 0
2015-01-12 5.70 5.69 -0.01
2015-01-09 5.71 5.70 -0.01
2015-01-08 5.74 5.71 -0.03
2015-01-07 5.82 5.74 -0.08
2015-01-06 5.82 5.78 -0.04
2015-01-05 5.82 5.82 0
2015-01-02 5.30 5.82 0.52
2014-12-31 5.25 5.30 0.05
2014-12-30 5.82 5.25 -0.57
2014-12-24 5.85 5.82 -0.03
2014-12-23 5.85 5.85 0