Ghana Commercial Bank

DATE OPENING PRICE CLOSING PRICE CHANGE
2010-05-28 1.58 1.71 0.13
2010-05-27 1.48 1.58 0.1
2010-05-26 1.47 1.48 0.01
2010-05-24 1.46 1.47 0.01
2010-05-21 1.40 1.46 0.06
2010-05-20 1.36 1.40 0.04
2010-05-19 1.36 1.40 0.04
2010-05-18 1.34 1.36 0.02
2010-05-17 1.34 1.36 0.02
2010-05-14 1.33 1.34 0.01
2010-05-13 1.33 1.34 0.01
2010-05-12 1.30 1.33 0.03
2010-05-11 1.22 1.30 0.08
2010-05-10 1.20 1.22 0.02
2010-05-07 1.13 1.20 0.07
2010-05-06 1.12 1.13 0.01
2010-05-05 1.12 1.13 0.01
2010-05-04 1.13 1.12 -0.01
2010-04-30 1.07 1.13 0.06
2010-04-29 1.07 1.11 0.04
2010-04-28 1.07 1.07 0
2010-04-27 1.05 1.07 0.02
2010-04-26 0.95 1.05 0.1
2010-04-23 0.95 1.03 0.08
2010-04-22 0.95 1.01 0.06
2010-04-21 0.95 1.00 0.05
2010-04-20 0.95 1.00 0.05
2010-04-19 0.95 0.95 0
2010-04-16 0.95 0.95 0
2010-04-15 0.95 0.96 0.01
2010-04-14 0.95 0.95 0
2010-04-13 0.95 0.96 0.01
2010-04-12 0.95 0.96 0.01
2010-04-08 0.98 0.97 -0.01
2010-04-07 0.96 0.98 0.02
2010-04-06 0.96 0.98 0.02
2010-04-01 0.96 0.98 0.02
2010-03-31 0.96 0.95 -0.01
2010-03-30 0.91 0.95 0.04
2010-03-29 0.91 0.92 0.01
2010-03-26 0.90 0.91 0.01
2010-03-25 0.93 0.88 -0.05
2010-03-24 0.93 0.85 -0.08
2010-03-23 0.93 0.92 -0.01
2010-03-22 0.96 0.96 0
2010-03-19 0.97 0.96 -0.01
2010-03-18 0.97 0.97 0
2010-03-17 0.97 0.97 0
2010-03-16 0.95 0.97 0.02
2010-03-15 0.95 0.97 0.02
2010-03-12 0.95 0.95 0
2010-03-11 0.95 0.95 0
2010-03-10 0.90 0.95 0.05
2010-03-09 0.87 0.90 0.03
2010-03-05 0.84 0.87 0.03
2010-03-04 0.84 0.85 0.01
2010-03-03 0.84 0.85 0.01
2010-03-02 0.84 0.84 0
2010-03-01 0.80 0.80 0
2010-02-26 0.80 0.80 0
2010-02-25 0.80 0.80 0
2010-02-24 0.79 0.80 0.01
2010-02-23 0.79 0.80 0.01
2010-02-22 0.79 0.80 0.01
2010-02-19 0.79 0.79 0
2010-02-18 0.79 0.80 0.01
2010-02-17 0.79 0.79 0
2010-02-16 0.78 0.79 0.01
2010-02-15 0.76 0.78 0.02
2010-02-12 0.76 0.76 0
2010-02-11 0.76 0.76 0
2010-02-10 0.73 0.76 0.03
2010-02-09 0.73 0.73 0
2010-02-08 0.73 0.73 0
2010-02-05 0.73 0.73 0
2010-02-04 0.73 0.73 0
2010-02-03 0.73 0.73 0
2010-02-02 0.73 0.73 0
2010-02-01 0.73 0.73 0
2010-01-29 0.73 0.73 0
2010-01-28 0.73 0.73 0
2010-01-27 0.73 0.73 0
2010-01-26 0.73 0.73 0
2010-01-25 0.73 0.73 0
2010-01-22 0.73 0.73 0
2010-01-21 0.73 0.73 0
2010-01-20 0.73 0.73 0
2010-01-19 0.73 0.73 0
2010-01-18 0.74 0.73 -0.01
2010-01-15 0.74 0.74 0
2010-01-14 0.74 0.74 0
2010-01-13 0.74 0.74 0
2010-01-12 0.74 0.74 0
2010-01-11 0.74 0.74 0
2010-01-08 0.74 0.74 0
2010-01-07 0.74 0.74 0
2010-01-06 0.74 0.74 0
2010-01-05 0.74 0.74 0
2010-01-04 0.74 0.74 0
2009-12-31 0.71 0.74 0.03