Ghana Commercial Bank

DATE OPENING PRICE CLOSING PRICE CHANGE
2011-10-24 2.03 2.03 0
2011-10-21 2.00 2.03 0.03
2011-10-20 2.00 2.00 0
2011-10-19 1.99 2.00 0.01
2011-10-18 1.91 1.99 0.08
2011-10-17 1.90 1.91 0.01
2011-10-14 1.91 1.90 -0.01
2011-10-13 2.00 1.91 -0.09
2011-10-12 2.00 2.00 0
2011-10-11 2.18 2.00 -0.18
2011-10-10 2.20 2.18 -0.02
2011-10-07 2.33 2.20 -0.13
2011-10-06 2.43 2.33 -0.1
2011-10-05 2.43 2.43 0
2011-10-04 2.48 2.43 -0.05
2011-10-03 2.51 2.48 -0.03
2011-09-30 2.51 2.51 0
2011-09-29 2.51 2.51 0
2011-09-28 2.54 2.51 -0.03
2011-09-27 2.54 2.54 0
2011-09-26 2.55 2.54 -0.01
2011-09-23 2.60 2.55 -0.05
2011-09-22 2.60 2.60 0
2011-09-20 2.60 2.60 0
2011-09-19 2.68 2.60 -0.08
2011-09-16 2.70 2.68 -0.02
2011-09-15 2.70 2.70 0
2011-09-14 2.70 2.70 0
2011-09-13 2.70 2.70 0
2011-09-12 2.70 2.70 0
2011-09-09 2.71 2.70 -0.01
2011-09-08 2.74 2.71 -0.03
2011-09-07 2.74 2.74 0
2011-09-06 2.74 2.74 0
2011-09-05 2.74 2.74 0
2011-09-02 2.88 2.74 -0.14
2011-09-01 2.88 2.88 0
2011-08-30 2.86 2.88 0.02
2011-08-29 2.91 2.86 -0.05
2011-08-26 2.91 2.91 0
2011-08-25 2.91 2.91 0
2011-08-24 2.98 2.91 -0.07
2011-08-22 2.98 2.98 0
2011-08-19 2.98 2.98 0
2011-08-18 2.98 2.98 0
2011-08-17 2.98 2.98 0
2011-08-16 2.97 2.98 0.01
2011-08-15 2.97 2.97 0
2011-08-12 2.97 2.97 0
2011-08-11 2.97 2.97 0
2011-08-10 2.97 2.97 0
2011-08-09 2.97 2.97 0
2011-08-08 2.97 2.97 0
2011-08-05 2.97 2.97 0
2011-08-04 2.96 2.97 0.01
2011-08-03 2.95 2.96 0.01
2011-08-02 2.97 2.95 -0.02
2011-08-01 2.97 2.97 0
2011-07-29 2.96 2.97 0.01
2011-07-28 2.96 2.96 0
2011-07-27 2.96 2.96 0
2011-07-26 2.96 2.96 0
2011-07-25 2.97 2.96 -0.01
2011-07-22 2.97 2.97 0
2011-07-21 2.97 2.97 0
2011-07-20 2.97 2.97 0
2011-07-19 2.98 2.97 -0.01
2011-07-18 3.00 2.98 -0.02
2011-07-15 3.00 3.00 0
2011-07-14 3.00 3.00 0
2011-07-13 3.00 3.00 0
2011-07-12 3.00 3.00 0
2011-07-11 3.00 3.00 0
2011-07-08 3.00 3.00 0
2011-07-07 3.00 3.00 0
2011-07-06 3.00 3.00 0
2011-07-05 3.01 3.00 -0.01
2011-07-04 3.00 3.01 0.01
2011-06-30 3.01 3.00 -0.01
2011-06-29 3.01 3.01 0
2011-06-28 3.00 3.01 0.01
2011-06-27 3.02 3.00 -0.02
2011-06-24 3.01 3.02 0.01
2011-06-23 3.00 3.01 0.01
2011-06-22 3.00 3.00 0
2011-06-21 3.00 3.00 0
2011-06-20 3.00 3.00 0
2011-06-17 3.00 3.00 0
2011-06-16 3.00 3.00 0
2011-06-15 3.00 3.00 0
2011-06-14 3.00 3.00 0
2011-06-13 3.00 3.00 0
2011-06-10 3.00 3.00 0
2011-06-09 3.00 3.00 0
2011-06-08 3.00 3.00 0
2011-06-07 3.00 3.00 0
2011-06-06 3.00 3.00 0
2011-06-03 3.00 3.00 0
2011-06-02 3.00 3.00 0
2011-06-01 3.00 3.00 0