GCB Bank Plc (GHSE:GCB)
Ghana · Delayed Price · Currency is GHS 15.15
+0.15 (1.00%)
At close: Oct 6, 2025
GCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 23 |
| Sep 4, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 55 |
| Sep 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 9.65% | 4,563 |
| Sep 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 5,708 |
| Sep 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 22 |
| Aug 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 138 |
| Aug 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.50% | 1,008 |
| Aug 27, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.12% | 1,000 |
| Aug 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 585 |
| Aug 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 265 |
| Aug 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.50% | 11,571 |
| Aug 21, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 8 |
| Aug 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 1,030 |
| Aug 19, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 53 |
| Aug 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 29 |
| Aug 15, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 387 |
| Aug 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% | 1,045 |
| Aug 13, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.31% | 4,073 |
| Aug 12, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 20 |
| Aug 11, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 854 |
| Aug 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 101 |
| Aug 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 1,089 |
| Aug 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% | 2,038 |
| Aug 1, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 424 |
| Jul 31, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 100 |
| Jul 30, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 175 |
| Jul 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% | 42,871 |
| Jul 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% | 10,471 |
| Jul 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 30,102 |
| Jul 24, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 2,375 |
| Jul 23, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 498,244 |
| Jul 22, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 15,233 |
| Jul 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 1,010,484 |