GCB Bank Plc (GHSE:GCB)
Ghana
· Delayed Price · Currency is GHS 19.10
0.00 (0.00%)
At close: Dec 4, 2025
GCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 238 |
| Dec 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 69,402 |
| Dec 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 3,105 |
| Dec 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 491 |
| Nov 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 401,468 |
| Nov 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 846 |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,347 |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,717 |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 20,177 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 1,390,045 |
| Nov 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 501,378 |
| Nov 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.54% | 1,116,718 |
| Nov 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.17% | 25,500 |
| Nov 17, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.06% | 13,857 |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 866 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 484 |
| Nov 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.01% | 3,218 |
| Nov 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | 383 |
| Nov 10, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | 317 |
| Nov 7, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% | 650 |
| Nov 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 265 |
| Nov 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | 3,150 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.12% | 3,013 |
| Oct 31, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | 413 |
| Oct 30, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% | 12,246 |
| Oct 29, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 8.31% | 10,576 |
| Oct 28, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 2,774 |
| Oct 27, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.06% | 5,992 |
| Oct 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.06% | 9,510 |
| Oct 23, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.06% | 4,541 |
| Oct 22, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% | 1,026 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% | 1,002 |
| Oct 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 1,727 |
| Oct 17, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 145 |
| Oct 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 21 |
| Oct 15, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 9 |
| Oct 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 613 |
| Oct 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% | 15,280 |
| Oct 10, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 55 |
| Oct 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 2.31% | 201,822 |
| Oct 8, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.20% | 1,127,005 |
| Oct 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 2,512,699 |
| 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 |
| 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 |