Guinness Ghana Breweries PLC (GHSE:GGBL)
Ghana · Delayed Price · Currency is GHS 6.05
0.00 (0.00%)
At close: Aug 4, 2025
Guinness Ghana Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,119 |
| Aug 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 90 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1 |
| Jul 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 792 |
| Jul 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 156 |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 35 |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 348 |
| Jul 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 461 |
| Jul 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 6 |
| Jul 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,202 |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 620 |
| Jul 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 56 |
| Jul 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 41 |
| Jul 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 199 |
| Jul 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 19 |
| Jul 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 247,295,084 |
| Jul 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 254 |
| Jun 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 5 |
| Jun 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 79 |
| Jun 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 511 |
| Jun 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 200 |
| Jun 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 100 |
| Jun 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 498 |
| Jun 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 402 |
| Jun 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 873 |
| Jun 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 7,069 |
| Jun 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 183 |
| May 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 1,991 |
| May 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 22 |
| May 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 500,000 |
| May 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4 |
| May 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,000 |
| May 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 103 |
| May 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 130 |
| May 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Apr 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 80 |
| Apr 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2 |
| Apr 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Apr 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 966 |
| Apr 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 9 |
| Apr 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 426,171 |
| Apr 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 289 |
| Apr 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 83 |
| Apr 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 253 |
| Apr 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 253 |
| Apr 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 644 |
| Apr 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,308 |
| Apr 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.20% | 6,423 |
| Mar 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 25 |
| Mar 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 10 |