GCB Bank Plc (GHSE:GCB)
Ghana · Delayed Price · Currency is GHS 19.00
+0.50 (2.70%)
At close: Nov 21, 2025
GCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 1,390,045 |
| Nov 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 501,378 |
| Nov 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.54% | 1,116,718 |
| Nov 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.17% | 25,500 |
| Nov 17, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.06% | 13,857 |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 866 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 484 |
| Nov 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.01% | 3,218 |
| Nov 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | 383 |
| Nov 10, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | 317 |
| Nov 7, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% | 650 |
| Nov 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 265 |
| Nov 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | 3,150 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.12% | 3,013 |
| Oct 31, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | 413 |
| Oct 30, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% | 12,246 |
| Oct 29, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 8.31% | 10,576 |
| Oct 28, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 2,774 |
| Oct 27, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.06% | 5,992 |
| Oct 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.06% | 9,510 |
| Oct 23, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.06% | 4,541 |
| Oct 22, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% | 1,026 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% | 1,002 |
| Oct 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 1,727 |
| Oct 17, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 145 |
| Oct 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 21 |
| Oct 15, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 9 |
| Oct 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 613 |
| Oct 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% | 15,280 |
| Oct 10, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 55 |
| Oct 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 2.31% | 201,822 |
| Oct 8, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.20% | 1,127,005 |
| Oct 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 2,512,699 |
| Oct 6, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.00% | 2,446,473 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.31% | 10,078 |
| Oct 2, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | 2,712 |
| Oct 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.07% | 3,140 |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 5 |
| Sep 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.50% | 1,865 |
| Sep 26, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - | 1 |
| Sep 25, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - | 11 |
| Sep 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.14% | 8,173 |
| Sep 23, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 3.78% | 2,196 |
| Sep 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.43% | 7,092 |
| Sep 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 9.82% | 618 |
| Sep 17, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 595 |
| Sep 16, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 532 |
| Sep 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 2 |
| Sep 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 11 |
| Sep 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 9.98% | 1,017 |