Guinness Ghana Breweries PLC (GHSE:GGBL)
Ghana
· Delayed Price · Currency is GHS 13.75
+0.46 (3.46%)
At close: Feb 27, 2026
Guinness Ghana Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 3.46% | 38,568 |
| Feb 26, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | 33,142 |
| Feb 25, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 7.44% | 143,532 |
| Feb 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 2.23% | 230,582 |
| Feb 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 10.00% | - |
| Feb 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8.80% | 66,597 |
| Feb 19, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.92% | 186,872 |
| Feb 18, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 7.48% | 54,659 |
| Feb 17, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.43% | 153,854 |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7.69% | 499,400 |
| Feb 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 6 |
| Feb 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 603 |
| Feb 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 6 |
| Feb 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.72% | 50,176 |
| Feb 6, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 2 |
| Feb 5, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 6.20% | 12,614 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.82% | 40,386 |
| Feb 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 10.00% | 26,933 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 74 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 450 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 377 |
| Jan 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 35 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 32 |
| Jan 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 75 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 462 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,299 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 173 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 95 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 293 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 158 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 26 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 53,508 |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 27,758 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 495 |
| Jan 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 715 |
| Dec 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4,923 |
| Dec 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 293 |
| Dec 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 499 |
| Dec 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,110 |
| Dec 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,172 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,222 |
| Dec 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,107 |
| Dec 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 202 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 217 |
| Dec 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 269 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 487 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 101 |
| Dec 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,572 |
| Dec 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 125 |
| Dec 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 529 |
| Dec 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 624 |
| Dec 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 528 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 9,126 |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 42,882 |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 221 |
| Nov 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,038 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 190 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 251 |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 403 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 200 |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,732 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 36 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 20 |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 215 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 44,978 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,940 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4,548 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 686 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 37,410 |
| Nov 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 9,148 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 5,121 |
| Oct 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 275 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 240 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 285 |
| Oct 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,547 |
| Oct 21, 2025 | 6.51 | 6.51 | 6.51 | 6.60 | 6.51 | - | 8 |
| Oct 17, 2025 | 6.51 | 6.51 | 6.51 | 6.60 | 6.51 | - | 5 |
| Oct 16, 2025 | 6.51 | 6.51 | 6.51 | 6.60 | 6.51 | - | 4 |
| Oct 15, 2025 | 6.51 | 6.51 | 6.51 | 6.60 | 6.51 | 4.76% | 501,664 |
| Oct 14, 2025 | 6.21 | 6.21 | 6.21 | 6.30 | 6.21 | 4.83% | 294,039 |
| Oct 13, 2025 | 5.93 | 5.93 | 5.93 | 6.01 | 5.93 | - | 1,195 |
| Oct 10, 2025 | 5.93 | 5.93 | 5.93 | 6.01 | 5.93 | - | 1,449 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.93 | 6.01 | 5.93 | 9.87% | 5,653 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 401 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 565 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 29,208 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 6,947 |
| Sep 30, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 326 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 997 |
| Sep 26, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 133 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 2,627 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | -9.59% | 200,231 |
| Sep 23, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 995 |
| Sep 19, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 1,257 |
| Sep 18, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 753 |
| Sep 17, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 709 |
| Sep 16, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 537 |