Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2011-03-21 |
2.48 |
2.48 |
0 |
| 2011-03-18 |
2.50 |
2.50 |
0 |
| 2011-03-17 |
2.50 |
2.50 |
0 |
| 2011-03-16 |
2.45 |
2.50 |
0.05 |
| 2011-03-15 |
2.45 |
2.45 |
0 |
| 2011-03-14 |
2.45 |
2.45 |
0 |
| 2011-03-11 |
2.40 |
2.42 |
0.02 |
| 2011-03-10 |
2.39 |
2.40 |
0.01 |
| 2011-03-09 |
2.37 |
2.39 |
0.02 |
| 2011-03-08 |
2.28 |
2.37 |
0.09 |
| 2011-03-04 |
2.30 |
2.28 |
-0.02 |
| 2011-03-03 |
2.39 |
2.30 |
-0.09 |
| 2011-03-02 |
2.40 |
2.39 |
-0.01 |
| 2011-03-01 |
2.40 |
2.40 |
0 |
| 2011-02-28 |
2.45 |
2.40 |
-0.05 |
| 2011-02-25 |
2.46 |
2.45 |
-0.01 |
| 2011-02-24 |
2.46 |
2.46 |
0 |
| 2011-02-23 |
2.49 |
2.46 |
-0.03 |
| 2011-02-22 |
2.49 |
2.49 |
0 |
| 2011-02-21 |
2.49 |
2.49 |
0 |
| 2011-02-18 |
2.49 |
2.49 |
0 |
| 2011-02-17 |
2.50 |
2.49 |
-0.01 |
| 2011-02-16 |
2.55 |
2.50 |
-0.05 |
| 2011-02-15 |
2.57 |
2.55 |
-0.02 |
| 2011-02-14 |
2.60 |
2.57 |
-0.03 |
| 2011-02-11 |
2.67 |
2.60 |
-0.07 |
| 2011-02-10 |
2.67 |
2.67 |
0 |
| 2011-02-09 |
2.68 |
2.67 |
-0.01 |
| 2011-02-08 |
2.68 |
2.68 |
0 |
| 2011-02-07 |
2.68 |
2.68 |
0 |
| 2011-02-04 |
2.68 |
2.68 |
0 |
| 2011-02-03 |
2.68 |
2.68 |
0 |
| 2011-02-02 |
2.68 |
2.68 |
0 |
| 2011-02-01 |
2.69 |
2.68 |
-0.01 |
| 2011-01-31 |
2.70 |
2.69 |
-0.01 |
| 2011-01-28 |
2.70 |
2.70 |
0 |
| 2010-12-31 |
2.51 |
2.70 |
0.19 |
| 2010-12-30 |
2.51 |
2.60 |
0.09 |
| 2010-12-29 |
2.50 |
2.51 |
0.01 |
| 2010-12-24 |
2.50 |
2.51 |
0.01 |
| 2010-12-23 |
2.50 |
2.50 |
0 |
| 2010-12-22 |
2.50 |
2.50 |
0 |
| 2010-12-21 |
2.50 |
2.50 |
0 |
| 2010-12-20 |
2.39 |
2.60 |
0.21 |
| 2010-12-17 |
2.45 |
2.40 |
-0.05 |
| 2010-12-16 |
2.36 |
2.45 |
0.09 |
| 2010-12-15 |
2.33 |
2.36 |
0.03 |
| 2010-12-14 |
2.61 |
2.61 |
0 |
| 2010-12-13 |
2.69 |
2.61 |
-0.08 |
| 2010-12-10 |
2.70 |
2.69 |
-0.01 |
| 2010-12-09 |
2.70 |
2.73 |
0.03 |
| 2010-12-08 |
2.60 |
2.70 |
0.1 |
| 2010-12-07 |
2.33 |
2.60 |
0.27 |
| 2010-12-06 |
2.30 |
2.33 |
0.03 |
| 2010-12-02 |
2.30 |
2.33 |
0.03 |
| 2010-12-01 |
2.25 |
2.30 |
0.05 |
| 2010-11-30 |
2.25 |
2.30 |
0.05 |
| 2010-11-29 |
2.25 |
2.25 |
0 |
| 2010-11-26 |
2.25 |
2.25 |
0 |
| 2010-11-25 |
2.20 |
2.25 |
0.05 |
| 2010-11-24 |
2.11 |
2.20 |
0.09 |
| 2010-11-23 |
2.11 |
2.20 |
0.09 |
| 2010-11-22 |
2.15 |
2.11 |
-0.04 |
| 2010-11-19 |
2.05 |
2.15 |
0.1 |
| 2010-11-18 |
2.00 |
2.05 |
0.05 |
| 2010-11-17 |
2.00 |
2.05 |
0.05 |
| 2010-11-15 |
2.00 |
2.00 |
0 |
| 2010-11-12 |
2.00 |
2.00 |
0 |
| 2010-11-11 |
2.00 |
2.00 |
0 |
| 2010-11-10 |
2.00 |
2.00 |
0 |
| 2010-11-09 |
2.00 |
2.00 |
0 |
| 2010-11-08 |
2.00 |
2.00 |
0 |
| 2010-11-05 |
2.00 |
2.00 |
0 |
| 2010-11-04 |
1.90 |
2.00 |
0.1 |
| 2010-11-03 |
1.90 |
2.00 |
0.1 |
| 2010-11-02 |
1.90 |
1.90 |
0 |
| 2010-11-01 |
1.90 |
1.90 |
0 |
| 2010-10-29 |
1.90 |
1.90 |
0 |
| 2010-10-28 |
1.90 |
1.91 |
0.01 |
| 2010-10-27 |
1.85 |
1.90 |
0.05 |
| 2010-10-26 |
1.85 |
1.90 |
0.05 |
| 2010-10-25 |
1.85 |
1.90 |
0.05 |
| 2010-10-22 |
1.85 |
1.90 |
0.05 |
| 2010-10-21 |
1.85 |
1.90 |
0.05 |
| 2010-10-20 |
1.85 |
1.90 |
0.05 |
| 2010-10-19 |
1.85 |
1.90 |
0.05 |
| 2010-10-18 |
1.85 |
1.91 |
0.06 |
| 2010-10-15 |
1.90 |
1.85 |
-0.05 |
| 2010-10-14 |
1.91 |
1.90 |
-0.01 |
| 2010-10-13 |
1.91 |
1.90 |
-0.01 |
| 2010-10-12 |
1.90 |
1.91 |
0.01 |
| 2010-10-11 |
1.87 |
1.90 |
0.03 |
| 2010-10-08 |
2.00 |
1.87 |
-0.13 |
| 2010-10-07 |
2.00 |
1.87 |
-0.13 |
| 2010-10-06 |
2.00 |
1.88 |
-0.12 |
| 2010-10-05 |
2.00 |
1.86 |
-0.14 |
| 2010-10-04 |
2.00 |
1.86 |
-0.14 |
| 2010-10-01 |
1.86 |
2.00 |
0.14 |
| 2010-09-30 |
1.86 |
2.00 |
0.14 |
| 2010-09-29 |
1.87 |
1.86 |
-0.01 |
