Skip to main content
logo
Gana Media Group PLC (AIM:GANA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0940
-0.0110 (-10.48%)
Last updated: Aug 25, 2026, 10:33 AM GMT

Gana Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20260.110.110.090.100.10-7.62%27,605,284
Aug 24, 20260.110.120.100.110.11-1.87%22,745,628
Aug 21, 20260.100.110.100.110.117.00%85,450,216
Aug 20, 20260.100.110.100.100.103.09%17,612,233
Aug 19, 20260.100.110.100.100.10-3.00%6,012,189
Aug 18, 20260.100.110.100.100.104.17%6,685,501
Aug 17, 20260.100.100.100.100.106.67%2,711,901
Aug 14, 20260.100.100.090.090.09-7.22%7,297,842
Aug 13, 20260.100.100.090.100.102.11%63,769,330
Aug 12, 20260.100.100.090.100.10-6.86%66,866,849
Aug 11, 20260.110.100.100.100.10-2.86%15,857,226
Aug 10, 20260.110.110.100.110.11-5,653,108
Aug 7, 20260.110.110.100.110.11-4.55%16,751,025
Aug 6, 20260.120.110.110.110.11-4.35%38,358,327
Aug 5, 20260.120.120.100.120.12-79,030,912
Aug 4, 20260.130.130.110.120.12-8.00%62,936,430
Aug 3, 20260.130.130.120.130.13-6,058,038
Jul 31, 20260.120.130.120.130.134.17%19,463,971
Jul 30, 20260.120.130.120.120.12-1.64%5,024,127
Jul 29, 20260.130.130.120.120.12-3.94%10,642,814
Jul 28, 20260.140.140.130.130.13-5.93%25,670,916
Jul 27, 20260.140.140.120.140.14-69,606,379
Jul 24, 20260.140.140.130.140.14-6,515,080
Jul 23, 20260.140.140.130.140.14-3.57%6,978,942
Jul 22, 20260.140.150.130.140.14-3,952,680
Jul 21, 20260.140.150.140.140.14-7,453,397
Jul 20, 20260.150.150.130.140.14-4.76%19,880,909
Jul 17, 20260.160.160.140.150.15-5.16%22,324,529
Jul 16, 20260.150.160.150.160.166.90%49,735,947
Jul 15, 20260.150.150.140.150.15-2,446,794
Jul 14, 20260.140.150.140.150.157.41%32,856,376
Jul 13, 20260.140.140.130.140.14-25,227,773
Jul 10, 20260.130.140.130.140.142.27%47,853,484
Jul 9, 20260.150.150.130.130.13-8.97%53,402,159
Jul 8, 20260.150.160.140.150.15-4.61%39,925,721
Jul 7, 20260.170.160.140.150.15-7.88%38,464,403
Jul 6, 20260.170.170.160.170.17-1.20%7,981,235
Jul 3, 20260.170.170.160.170.171.21%38,923,621
Jul 2, 20260.170.170.160.170.17-2.94%114,595,282
Jul 1, 20260.180.170.170.170.17-2.86%55,039,216
Jun 30, 20260.180.180.170.180.18-11,267,248
Jun 29, 20260.180.180.170.180.18-14,402,074
Jun 26, 20260.190.200.170.180.18-7.89%29,126,696
Jun 25, 20260.190.200.180.190.19-70,466,426
Jun 24, 20260.190.200.180.190.19-17,324,336
Jun 23, 20260.180.200.180.190.195.56%70,330,822
Jun 22, 20260.180.200.170.180.182.86%43,037,835
Jun 19, 20260.180.190.160.180.18-2.78%49,946,220
Jun 18, 20260.190.190.170.180.18-3.23%25,588,400
Jun 17, 20260.190.190.180.190.190.54%10,115,440