Gana Media Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.310	0.318	0.306	0.310	0.310	31,793,721
2024-11-28	0.314	0.314	0.302	0.310	0.310	18,463,874
2024-11-27	0.315	0.320	0.310	0.315	0.315	38,018,713
2024-11-26	0.315	0.320	0.311	0.315	0.315	14,177,462
2024-11-25	0.310	0.318	0.308	0.315	0.315	16,127,387
2024-11-22	0.305	0.320	0.305	0.310	0.310	35,761,215
2024-11-21	0.305	0.310	0.301	0.305	0.305	23,155,944
2024-11-20	0.305	0.310	0.301	0.305	0.305	14,824,064
2024-11-19	0.305	0.310	0.301	0.305	0.305	20,194,639
2024-11-18	0.310	0.318	0.301	0.305	0.305	16,603,126
2024-11-15	0.310	0.316	0.303	0.316	0.316	5,790,666
2024-11-14	0.310	0.320	0.300	0.310	0.310	33,723,639
2024-11-13	0.315	0.330	0.306	0.310	0.310	11,120,930
2024-11-12	0.330	0.338	0.305	0.310	0.310	29,831,275
2024-11-11	0.330	0.340	0.320	0.330	0.330	35,358,086
2024-11-08	0.320	0.340	0.311	0.330	0.330	23,430,142
2024-11-07	0.330	0.337	0.316	0.330	0.330	38,246,199
2024-11-06	0.325	0.340	0.310	0.330	0.330	49,971,436
2024-11-05	0.305	0.320	0.304	0.315	0.315	33,539,888
2024-11-04	0.315	0.320	0.300	0.305	0.305	25,526,012
2024-11-01	0.310	0.320	0.302	0.315	0.315	30,219,311
2024-10-31	0.310	0.320	0.302	0.310	0.310	20,453,913
2024-10-30	0.310	0.330	0.300	0.330	0.330	24,151,595
2024-10-29	0.310	0.320	0.300	0.310	0.310	61,451,184
2024-10-28	0.305	0.310	0.290	0.310	0.310	37,256,252
2024-10-25	0.330	0.340	0.292	0.305	0.305	110,136,059
2024-10-24	0.340	0.340	0.330	0.340	0.340	27,634,194
2024-10-23	0.345	0.357	0.330	0.340	0.340	44,941,984
2024-10-22	0.340	0.359	0.332	0.340	0.340	69,356,632
2024-10-21	0.335	0.370	0.321	0.335	0.335	59,975,699
2024-10-18	0.360	0.370	0.320	0.335	0.335	52,181,826
2024-10-17	0.355	0.370	0.350	0.360	0.360	44,440,223
2024-10-16	0.350	0.360	0.342	0.355	0.355	43,751,600
2024-10-15	0.345	0.360	0.333	0.345	0.345	23,740,551
2024-10-14	0.355	0.369	0.342	0.350	0.350	49,690,995
2024-10-11	0.340	0.360	0.333	0.350	0.350	60,070,829
2024-10-10	0.345	0.360	0.313	0.340	0.340	59,546,028
2024-10-09	0.325	0.360	0.325	0.360	0.360	166,354,409
2024-10-08	0.310	0.339	0.300	0.338	0.338	86,188,677
2024-10-07	0.315	0.348	0.300	0.310	0.310	79,987,829
2024-10-04	0.300	0.330	0.286	0.325	0.325	87,984,992
2024-10-03	0.305	0.319	0.250	0.300	0.300	94,092,736
2024-10-02	0.281	0.335	0.281	0.305	0.305	146,163,526
2024-10-01	0.270	0.300	0.265	0.285	0.285	130,949,358
2024-09-30	0.215	0.280	0.215	0.270	0.270	162,510,739
2024-09-27	0.210	0.220	0.190	0.218	0.218	124,027,078
2024-09-26	0.220	0.240	0.193	0.210	0.210	139,003,742
2024-09-25	0.205	0.230	0.191	0.220	0.220	161,514,238
2024-09-24	0.180	0.219	0.171	0.205	0.205	226,132,158
2024-09-23	0.148	0.190	0.148	0.180	0.180	256,213,608
2024-09-20	0.120	0.157	0.120	0.148	0.148	126,360,480
2024-09-19	0.105	0.120	0.104	0.115	0.115	80,620,149
2024-09-18	0.105	0.115	0.103	0.105	0.105	17,687,646
2024-09-17	0.105	0.110	0.101	0.105	0.105	13,122,241
2024-09-16	0.100	0.109	0.096	0.105	0.105	9,016,456
2024-09-13	0.100	0.105	0.098	0.100	0.100	12,402,525
2024-09-12	0.095	0.100	0.090	0.100	0.100	104,798,455
2024-09-11	0.103	0.103	0.083	0.095	0.095	143,101,010
2024-09-10	0.108	0.110	0.095	0.103	0.103	189,492,593
2024-09-09	0.108	0.120	0.106	0.108	0.108	70,334,221

← NewerPage 9 of 22 · 1,270 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.