Skip to main content
Gana Media Group PLC (AIM:GANA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.200
-0.010 (-4.76%)
At close: Apr 28, 2026

Gana Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.220.190.200.20-4.76%16,458,420
Apr 27, 20260.200.210.190.210.2110.53%40,542,880
Apr 24, 20260.220.220.180.190.19-11.63%70,258,510
Apr 23, 20260.210.220.200.220.222.38%14,893,362
Apr 22, 20260.220.220.200.210.21-4.55%19,524,060
Apr 21, 20260.230.230.210.220.22-2.22%29,498,250
Apr 20, 20260.230.230.220.230.232.27%33,833,590
Apr 17, 20260.210.230.200.220.224.76%122,900,844
Apr 16, 20260.210.220.210.210.212.44%7,382,732
Apr 15, 20260.210.210.200.210.21-2.38%39,624,840
Apr 14, 20260.210.210.200.210.21-37,330,000
Apr 13, 20260.200.220.190.210.217.69%73,752,490
Apr 10, 20260.190.190.190.200.202.63%48,045,310
Apr 9, 20260.200.200.180.190.19-2.56%37,027,670
Apr 8, 20260.200.210.190.200.205.41%95,693,160
Apr 7, 20260.180.210.170.190.192.78%136,777,419
Apr 2, 20260.180.190.160.180.18-118,504,200
Apr 1, 20260.190.190.170.180.18-2.70%18,731,210
Mar 31, 20260.200.200.180.190.19-5.13%47,974,642
Mar 30, 20260.200.210.180.200.202.63%31,807,230
Mar 27, 20260.210.220.180.190.19-7.32%70,102,280
Mar 26, 20260.190.220.180.210.2110.81%32,705,890
Mar 25, 20260.200.210.180.190.19-7.50%31,833,830
Mar 24, 20260.220.210.190.200.20-6.98%11,119,000
Mar 23, 20260.220.230.200.220.221.42%4,678,649
Mar 20, 20260.220.220.200.210.21-24,141,840
Mar 19, 20260.220.230.200.210.21-1,247,518
Mar 18, 20260.210.220.200.210.213.41%85,136,100
Mar 17, 20260.210.220.200.210.21-2.38%8,546,634
Mar 16, 20260.220.220.200.210.21-0.94%25,874,250
Mar 13, 20260.230.220.210.210.21-7.83%55,604,420
Mar 12, 20260.230.220.220.230.23-15,190,000
Mar 11, 20260.240.240.220.230.23-4.17%32,093,150
Mar 10, 20260.240.260.230.240.24-111,525,400
Mar 9, 20260.240.240.230.240.24-12,443,040
Mar 6, 20260.260.260.240.240.24-7.69%9,571,320
Mar 5, 20260.260.260.250.260.26-8,444,815
Mar 4, 20260.270.280.250.260.26-2.62%27,777,530
Mar 3, 20260.250.270.260.270.276.80%40,047,940
Mar 2, 20260.240.260.230.250.254.17%41,980,410
Feb 27, 20260.230.250.220.240.244.35%52,844,850
Feb 26, 20260.230.240.220.230.23-36,055,430
Feb 25, 20260.230.240.220.230.232.22%12,356,500
Feb 24, 20260.220.240.210.230.232.27%17,216,150
Feb 23, 20260.220.220.210.220.22-23,515,320
Feb 20, 20260.220.230.210.220.222.33%60,451,670
Feb 19, 20260.220.230.210.220.22-65,610,760
Feb 18, 20260.230.230.210.220.22-4.44%24,621,220
Feb 17, 20260.240.240.220.230.23-4.26%21,172,970
Feb 16, 20260.250.260.230.240.24-7.84%62,896,150
Feb 13, 20260.270.280.250.260.26-5.56%41,045,050
Feb 12, 20260.270.280.260.270.27-19,936,220
Feb 11, 20260.270.270.260.270.27-23,700,690
Feb 10, 20260.290.290.260.270.27-5.26%21,370,680
Feb 9, 20260.290.310.270.290.29-1.72%36,094,780
Feb 6, 20260.270.290.260.290.297.81%20,271,550
Feb 5, 20260.270.290.260.270.273.46%24,170,470
Feb 4, 20260.260.270.250.260.261.96%19,913,730
Feb 3, 20260.260.260.240.260.26-1.92%15,560,810
Feb 2, 20260.280.270.250.260.26-5.45%28,061,390
Jan 30, 20260.270.300.260.280.281.85%37,470,330
Jan 29, 20260.280.280.260.270.27-1.82%6,804,050
Jan 28, 20260.280.280.260.280.28-1.79%3,572,254
Jan 27, 20260.280.290.260.280.28-13,041,870
Jan 26, 20260.290.290.270.280.28-1.75%15,808,720
Jan 23, 20260.300.300.280.290.29-1.72%23,034,530
Jan 22, 20260.290.300.280.290.29-13,356,510
Jan 21, 20260.280.300.280.290.293.57%54,375,270
Jan 20, 20260.310.300.240.280.28-8.20%144,642,700
Jan 19, 20260.330.330.300.310.31-6.44%36,499,360
Jan 16, 20260.320.340.310.330.333.49%16,604,870
Jan 15, 20260.320.320.310.320.32-1.56%86,481,960
Jan 14, 20260.340.340.310.320.32-4.48%40,952,780
Jan 13, 20260.310.350.300.340.349.84%94,885,930
Jan 12, 20260.310.320.290.310.31-1.61%50,639,230
Jan 9, 20260.350.350.300.310.31-10.14%87,127,410
Jan 8, 20260.380.400.330.350.35-6.76%58,560,880
Jan 7, 20260.330.380.320.370.3712.12%97,461,590
Jan 6, 20260.350.340.320.330.33-1.49%32,896,130
Jan 5, 20260.310.350.300.340.348.06%164,958,300
Jan 2, 20260.310.320.290.310.311.64%81,067,960
Dec 31, 20250.320.320.290.310.31-4.39%55,289,000
Dec 30, 20250.280.330.280.320.3215.16%351,598,300
Dec 29, 20250.230.280.220.280.2820.43%222,238,000
Dec 24, 20250.250.250.200.230.23-4.17%413,716,300
Dec 23, 20250.380.410.220.240.24-36.84%513,902,700