Skip to main content
logo
Gana Media Group PLC (AIM:GANA)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
0.0725
-0.0075 (-9.38%)
At close: Nov 6, 2026

Gana Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20260.080.080.070.070.07-9.38%17,401,459
Nov 5, 20260.080.090.080.080.08-22,010,483
Nov 4, 20260.080.090.070.080.086.67%49,762,886
Nov 3, 20260.080.080.070.080.08-6.25%25,528,910
Nov 2, 20260.080.080.080.080.08-4,237,642
Oct 30, 20260.080.080.080.080.08-5,935,360
Oct 29, 20260.080.090.080.080.08-2.44%40,958,360
Oct 28, 20260.080.090.080.080.08-1,097,922
Oct 27, 20260.080.090.080.080.08-26,393,572
Oct 26, 20260.090.090.080.080.08-5.75%5,904,252
Oct 23, 20260.090.100.090.090.09-5.43%15,091,465
Oct 22, 20260.100.110.090.090.09-8.00%32,063,789
Oct 21, 20260.100.110.100.100.10-2,561,062
Oct 20, 20260.110.120.090.100.10-10.71%138,537,747
Oct 19, 20260.120.120.110.110.11-4.27%8,206,643
Oct 16, 20260.120.120.110.120.121.74%29,649,412
Oct 15, 20260.110.140.110.120.127.48%151,032,966
Oct 14, 20260.110.120.100.110.11-6,730,162
Oct 13, 20260.110.120.100.110.11-2.73%17,965,796
Oct 12, 20260.110.120.100.110.11-9,172,346
Oct 9, 20260.110.120.100.110.11-22,299,683
Oct 8, 20260.110.120.100.110.11-5,237,594
Oct 7, 20260.110.120.100.110.11-13,532,700
Oct 6, 20260.110.120.100.110.11-19,497,499
Oct 5, 20260.110.120.100.110.114.76%8,543,805
Oct 2, 20260.100.110.100.110.112.94%12,431,223
Oct 1, 20260.100.110.100.100.10-5,665,085
Sep 30, 20260.100.110.090.100.107.37%15,743,116
Sep 29, 20260.100.100.090.100.10-13,390,769
Sep 28, 20260.090.100.080.100.1011.76%31,270,778
Sep 25, 20260.090.090.080.090.09-21,478,960
Sep 24, 20260.090.090.080.090.09-14,964,240
Sep 23, 20260.100.100.080.090.09-10.53%36,478,695
Sep 22, 20260.100.100.090.100.10-11,247,420
Sep 21, 20260.100.110.090.100.10-33,857,723
Sep 18, 20260.080.110.070.100.1026.67%194,747,154
Sep 17, 20260.080.080.070.080.08-6,919,587
Sep 16, 20260.080.080.070.080.08-1,765,593
Sep 15, 20260.080.080.070.080.08-13,898,153
Sep 14, 20260.080.080.070.080.08-6.25%51,853,255
Sep 11, 20260.080.080.080.080.083.90%29,418,768
Sep 10, 20260.080.080.080.080.08-33,951,791
Sep 9, 20260.090.090.080.080.08-11.49%63,960,721
Sep 8, 20260.100.090.080.090.09-8.42%58,336,517
Sep 7, 20260.100.100.090.100.10-21,504,067
Sep 4, 20260.100.110.090.100.10-25,953,288
Sep 3, 20260.100.090.090.100.10-5,901,143
Sep 2, 20260.100.100.090.100.10-219,894
Sep 1, 20260.100.100.090.100.10-5.00%35,858,000
Aug 28, 20260.100.110.090.100.105.26%43,723,564