Gana Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.27	0.28	0.25	0.26	0.26	-5.56%	41,045,050
Feb 12, 2026	0.27	0.28	0.26	0.27	0.27	-	19,936,220
Feb 11, 2026	0.26	0.27	0.26	0.27	0.27	-	23,700,696
Feb 10, 2026	0.27	0.29	0.26	0.27	0.27	-5.26%	21,370,683
Feb 9, 2026	0.29	0.31	0.27	0.29	0.29	-1.72%	36,094,780
Feb 6, 2026	0.27	0.29	0.26	0.29	0.29	7.81%	20,271,550
Feb 5, 2026	0.27	0.29	0.26	0.27	0.27	3.46%	24,170,470
Feb 4, 2026	0.26	0.27	0.25	0.26	0.26	1.96%	19,913,730
Feb 3, 2026	0.26	0.26	0.24	0.26	0.26	-1.92%	15,560,810
Feb 2, 2026	0.26	0.25	0.25	0.26	0.26	-5.45%	28,061,391
Jan 30, 2026	0.27	0.30	0.26	0.28	0.28	1.85%	37,470,330
Jan 29, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	6,804,050
Jan 28, 2026	0.28	0.28	0.26	0.28	0.28	-1.79%	3,572,254
Jan 27, 2026	0.28	0.29	0.26	0.28	0.28	-	13,041,870
Jan 26, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	15,808,720
Jan 23, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	23,034,530
Jan 22, 2026	0.29	0.30	0.28	0.29	0.29	-	13,356,510
Jan 21, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	54,375,270
Jan 20, 2026	0.30	0.29	0.29	0.28	0.28	-8.20%	85,988,255
Jan 19, 2026	0.33	0.33	0.30	0.31	0.31	-6.44%	36,499,360
Jan 16, 2026	0.32	0.33	0.33	0.33	0.33	3.49%	16,604,873
Jan 15, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	86,481,960
Jan 14, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	40,952,780
Jan 13, 2026	0.31	0.35	0.30	0.34	0.34	9.84%	94,885,930
Jan 12, 2026	0.30	0.32	0.29	0.31	0.31	-1.61%	50,639,232
Jan 9, 2026	0.35	0.35	0.30	0.31	0.31	-10.14%	82,127,410
Jan 8, 2026	0.38	0.40	0.33	0.35	0.35	-6.76%	58,560,880
Jan 7, 2026	0.33	0.38	0.32	0.37	0.37	12.12%	97,461,590
Jan 6, 2026	0.35	0.34	0.32	0.33	0.33	-1.49%	32,896,130
Jan 5, 2026	0.31	0.35	0.30	0.34	0.34	8.06%	164,958,300
Jan 2, 2026	0.31	0.32	0.29	0.31	0.31	1.64%	81,067,960
Dec 31, 2025	0.32	0.32	0.29	0.31	0.31	-4.39%	55,289,000
Dec 30, 2025	0.28	0.33	0.28	0.32	0.32	15.16%	351,598,300
Dec 29, 2025	0.23	0.28	0.22	0.28	0.28	20.43%	222,238,000
Dec 24, 2025	0.25	0.25	0.20	0.23	0.23	-4.17%	413,716,300
Dec 23, 2025	0.38	0.41	0.22	0.24	0.24	-36.84%	513,902,700