GCB Bank Plc (GHSE:GCB)
Ghana · Delayed Price · Currency is GHS 12.12
0.00 (0.00%)
At close: Sep 11, 2025
GCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 25,447 |
| Jul 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 318 |
| Jul 16, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 1,900 |
| Jul 15, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 1,060,964 |
| Jul 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 640 |
| Jul 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.32% | 162,570 |
| Jul 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | 214,090 |
| Jul 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 19,733 |
| Jul 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 119 |
| Jul 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 239 |
| Jul 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 15,268 |
| Jul 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 15,414 |
| Jul 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 159,414 |
| Jun 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,896 |
| Jun 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 157,829 |