Gana Media Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.485	0.498	0.473	0.490	0.490	13,323,266
2025-02-24	0.490	0.500	0.472	0.485	0.485	16,167,559
2025-02-21	0.485	0.529	0.473	0.490	0.490	78,881,246
2025-02-20	0.480	0.499	0.460	0.485	0.485	24,329,172
2025-02-19	0.450	0.494	0.449	0.485	0.485	22,175,836
2025-02-18	0.450	0.459	0.442	0.450	0.450	19,620,377
2025-02-17	0.435	0.459	0.433	0.450	0.450	22,773,002
2025-02-14	0.435	0.445	0.423	0.435	0.435	3,427,904
2025-02-13	0.440	0.460	0.434	0.435	0.435	10,218,384
2025-02-12	0.430	0.458	0.420	0.440	0.440	25,663,292
2025-02-11	0.425	0.450	0.414	0.430	0.430	22,509,633
2025-02-10	0.435	0.440	0.413	0.425	0.425	20,514,865
2025-02-07	0.435	0.450	0.420	0.435	0.435	30,986,240
2025-02-06	0.435	0.450	0.425	0.448	0.448	12,701,262
2025-02-05	0.433	0.450	0.433	0.450	0.450	16,140,320
2025-02-04	0.435	0.450	0.429	0.430	0.430	10,120,969
2025-02-03	0.440	0.447	0.420	0.435	0.435	6,215,505
2025-01-31	0.435	0.459	0.432	0.445	0.445	17,683,866
2025-01-30	0.420	0.450	0.416	0.435	0.435	32,430,891
2025-01-29	0.420	0.440	0.412	0.420	0.420	14,214,084
2025-01-28	0.435	0.440	0.417	0.420	0.420	17,421,513
2025-01-27	0.441	0.441	0.422	0.435	0.435	2,446,212
2025-01-24	0.450	0.455	0.422	0.445	0.445	18,540,145
2025-01-23	0.421	0.450	0.421	0.450	0.450	29,340,810
2025-01-22	0.430	0.440	0.415	0.436	0.436	25,963,624
2025-01-21	0.420	0.440	0.407	0.430	0.430	23,087,692
2025-01-20	0.360	0.438	0.351	0.420	0.420	79,001,955
2025-01-17	0.410	0.418	0.330	0.360	0.360	107,434,118
2025-01-16	0.410	0.429	0.401	0.410	0.410	32,495,398
2025-01-15	0.350	0.420	0.344	0.410	0.410	78,231,534
2025-01-14	0.465	0.465	0.340	0.340	0.340	92,293,153
2025-01-13	0.470	0.473	0.460	0.470	0.470	10,893,251
2025-01-10	0.460	0.480	0.454	0.470	0.470	32,221,927
2025-01-09	0.453	0.470	0.453	0.460	0.460	22,624,535
2025-01-08	0.455	0.460	0.445	0.450	0.450	7,159,569
2025-01-07	0.460	0.469	0.440	0.468	0.468	42,128,853
2025-01-06	0.485	0.495	0.460	0.460	0.460	21,442,231
2025-01-03	0.480	0.496	0.472	0.490	0.490	47,018,438
2025-01-02	0.470	0.490	0.460	0.480	0.480	20,488,667
2024-12-31	0.457	0.480	0.457	0.470	0.470	35,939,084
2024-12-30	0.455	0.460	0.427	0.455	0.455	34,787,856
2024-12-27	0.455	0.464	0.440	0.455	0.455	34,865,866
2024-12-24	0.460	0.466	0.442	0.455	0.455	5,417,853
2024-12-23	0.435	0.469	0.435	0.460	0.460	51,838,508
2024-12-20	0.410	0.449	0.391	0.435	0.435	57,424,600
2024-12-19	0.385	0.410	0.375	0.409	0.409	65,315,205
2024-12-18	0.380	0.400	0.375	0.385	0.385	26,630,869
2024-12-17	0.350	0.385	0.347	0.385	0.385	30,085,094
2024-12-16	0.355	0.360	0.345	0.350	0.350	38,981,925
2024-12-13	0.336	0.358	0.336	0.355	0.355	53,081,489
2024-12-12	0.335	0.339	0.332	0.335	0.335	7,582,700
2024-12-11	0.330	0.340	0.321	0.332	0.332	21,756,455
2024-12-10	0.330	0.339	0.320	0.330	0.330	25,500,660
2024-12-09	0.330	0.340	0.323	0.330	0.330	19,793,030
2024-12-06	0.330	0.340	0.327	0.330	0.330	10,775,206
2024-12-05	0.325	0.340	0.320	0.330	0.330	60,607,246
2024-12-04	0.315	0.330	0.313	0.325	0.325	26,417,747
2024-12-03	0.310	0.320	0.306	0.315	0.315	34,099,652
2024-12-02	0.310	0.320	0.309	0.310	0.310	16,979,588
2024-11-29	0.310	0.318	0.306	0.310	0.310	31,793,721

← NewerPage 8 of 22 · 1,269 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.