Gana Media Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.415	0.421	0.361	0.365	0.365	41,647,962
2022-01-21	0.410	0.429	0.407	0.415	0.415	5,659,841
2022-01-20	0.425	0.425	0.403	0.410	0.410	28,407,506
2022-01-19	0.450	0.465	0.420	0.425	0.425	43,188,817
2022-01-18	0.425	0.467	0.422	0.450	0.450	54,128,034
2022-01-17	0.435	0.448	0.400	0.425	0.425	93,535,482
2022-01-14	0.495	0.508	0.433	0.440	0.440	114,210,788
2022-01-13	0.439	0.553	0.439	0.495	0.495	332,703,079
2022-01-12	0.448	0.448	0.420	0.430	0.430	17,586,995
2022-01-11	0.433	0.460	0.433	0.450	0.450	31,017,556
2022-01-10	0.440	0.450	0.406	0.425	0.425	71,136,804
2022-01-07	0.415	0.457	0.383	0.440	0.440	83,012,078
2022-01-06	0.335	0.437	0.329	0.415	0.415	158,158,683
2022-01-05	0.320	0.358	0.320	0.335	0.335	46,411,668
2022-01-04	0.345	0.355	0.310	0.320	0.320	26,654,038
2021-12-31	0.355	0.362	0.334	0.345	0.345	7,944,458
2021-12-30	0.335	0.400	0.280	0.350	0.350	84,354,644
2021-12-29	0.310	0.350	0.303	0.335	0.335	30,859,185
2021-12-24	0.305	0.320	0.290	0.310	0.310	15,311,277
2021-12-23	0.305	0.320	0.290	0.305	0.305	16,876,730
2021-12-22	0.290	0.305	0.280	0.305	0.305	27,552,433
2021-12-21	0.305	0.306	0.281	0.290	0.290	34,620,607
2021-12-20	0.280	0.318	0.273	0.305	0.305	22,794,668
2021-12-17	0.290	0.290	0.270	0.280	0.280	39,915,397
2021-12-16	0.295	0.299	0.290	0.295	0.295	6,975,784
2021-12-15	0.309	0.309	0.290	0.300	0.300	16,040,802
2021-12-14	0.300	0.330	0.292	0.310	0.310	27,207,511
2021-12-13	0.320	0.324	0.281	0.300	0.300	63,984,081
2021-12-10	0.344	0.344	0.305	0.320	0.320	66,820,063
2021-12-09	0.360	0.377	0.330	0.345	0.345	24,098,790
2021-12-08	0.345	0.377	0.338	0.360	0.360	29,961,568
2021-12-07	0.359	0.359	0.333	0.345	0.345	16,899,221
2021-12-06	0.390	0.394	0.360	0.365	0.365	22,317,089
2021-12-03	0.370	0.420	0.346	0.400	0.400	38,159,381
2021-12-02	0.375	0.379	0.326	0.370	0.370	62,448,344
2021-12-01	0.390	0.422	0.370	0.375	0.375	53,598,604
2021-11-30	0.390	0.399	0.372	0.390	0.390	39,330,772
2021-11-29	0.435	0.435	0.380	0.390	0.390	125,112,585
2021-11-26	0.430	0.450	0.413	0.425	0.425	51,264,783
2021-11-25	0.450	0.455	0.431	0.435	0.435	24,908,972
2021-11-24	0.440	0.462	0.436	0.450	0.450	23,959,357
2021-11-23	0.460	0.460	0.433	0.440	0.440	29,104,425
2021-11-22	0.450	0.498	0.450	0.465	0.465	32,805,722
2021-11-19	0.480	0.483	0.429	0.445	0.445	82,155,959
2021-11-18	0.530	0.534	0.462	0.480	0.480	108,535,547
2021-11-17	0.520	0.544	0.515	0.515	0.515	72,907,920
2021-11-16	0.515	0.530	0.513	0.515	0.515	23,107,309
2021-11-15	0.530	0.540	0.522	0.525	0.525	26,652,643
2021-11-12	0.530	0.559	0.526	0.530	0.530	33,604,164
2021-11-11	0.540	0.548	0.523	0.530	0.530	51,750,007
2021-11-10	0.545	0.570	0.528	0.540	0.540	36,818,061
2021-11-09	0.540	0.579	0.513	0.545	0.545	101,956,104
2021-11-08	0.545	0.560	0.526	0.535	0.535	48,857,638
2021-11-05	0.570	0.576	0.530	0.545	0.545	56,066,377
2021-11-04	0.555	0.577	0.530	0.570	0.570	59,349,584
2021-11-03	0.555	0.573	0.551	0.555	0.555	66,439,504
2021-11-02	0.598	0.598	0.555	0.555	0.555	100,166,470
2021-11-01	0.610	0.639	0.586	0.600	0.600	116,697,618
2021-10-29	0.600	0.621	0.586	0.615	0.615	63,362,517
2021-10-28	0.570	0.608	0.559	0.600	0.600	61,777,082

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.