Gana Media Group PLC (AIM:GANA)
London · Delayed Price · Currency is GBP · Price in GBX 0.1900
+0.0050 (2.70%)
Last updated: Jun 17, 2026, 11:54 AM GMT
Gana Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 70,561,320 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 73,322,360 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 31,378,090 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,600,517 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 21,581,780 |
| Jun 9, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 9,191,171 |
| Jun 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 23,226,570 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 65,119,710 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 42,571,360 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 30,079,101 |
| Jun 2, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -4.65% | 21,709,400 |
| Jun 1, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -2.27% | 7,184,592 |
| May 29, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 1.85% | 34,272,420 |
| May 28, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 0.47% | 8,223,268 |
| May 27, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.27% | 25,481,560 |
| May 26, 2026 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | -4.35% | 44,227,450 |
| May 22, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 12.20% | 71,725,880 |
| May 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 22,715,770 |
| May 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 30,714,280 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 12,756,980 |
| May 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 11,823,220 |
| May 15, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 51,609,750 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 19,469,250 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 38,524,321 |
| May 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 13,343,980 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 28,588,522 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 12,012,260 |
| May 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 52,288,650 |
| May 6, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 20,764,660 |
| May 5, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 24,555,260 |
| May 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,748,901 |
| Apr 30, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 40,297,990 |
| Apr 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 37,919,060 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 16,458,420 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 40,542,880 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -11.63% | 70,258,510 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 14,893,362 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 19,524,060 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 29,498,250 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 33,833,590 |
| Apr 17, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 122,900,844 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 7,382,732 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 39,624,840 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 37,330,000 |
| Apr 13, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 73,752,490 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | 2.63% | 48,045,310 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 37,027,670 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.41% | 95,693,160 |
| Apr 7, 2026 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 2.78% | 136,777,419 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 118,504,200 |