Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gana Media (GANA) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Mar 2026 (Wed) 0.20 0.20 0.185 0.185 31,833,830
24th Mar 2026 (Tue) 0.215 0.215 0.195 0.20 11,119,005
23rd Mar 2026 (Mon) 0.215 0.215 0.215 0.215 4,678,649
20th Mar 2026 (Fri) 0.215 0.215 0.2125 0.2125 24,141,844
19th Mar 2026 (Thu) 0.215 0.215 0.2125 0.2125 1,247,518
18th Mar 2026 (Wed) 0.205 0.2125 0.205 0.2125 85,136,100
17th Mar 2026 (Tue) 0.21 0.21 0.205 0.205 8,546,634
16th Mar 2026 (Mon) 0.215 0.212 0.205 0.21 25,874,251
13th Mar 2026 (Fri) 0.23 0.23 0.2075 0.2125 55,604,427
12th Mar 2026 (Thu) 0.23 0.23 0.23 0.23 15,190,000
11th Mar 2026 (Wed) 0.24 0.24 0.225 0.23 32,093,158
10th Mar 2026 (Tue) 0.24 0.245 0.24 0.24 111,525,498
9th Mar 2026 (Mon) 0.24 0.24 0.235 0.24 12,443,041
6th Mar 2026 (Fri) 0.26 0.26 0.24 0.24 9,571,320
5th Mar 2026 (Thu) 0.26 0.26 0.26 0.26 8,444,815
4th Mar 2026 (Wed) 0.265 0.265 0.26 0.26 27,777,537
3rd Mar 2026 (Tue) 0.25 0.2675 0.25 0.2675 40,047,945
2nd Mar 2026 (Mon) 0.24 0.25 0.25 0.25 41,980,414
27th Feb 2026 (Fri) 0.23 0.245 0.23 0.24 52,844,853
26th Feb 2026 (Thu) 0.23 0.23 0.23 0.23 36,055,433
25th Feb 2026 (Wed) 0.225 0.23 0.225 0.23 12,356,506
24th Feb 2026 (Tue) 0.22 0.225 0.22 0.225 17,216,150
23rd Feb 2026 (Mon) 0.21 0.22 0.21 0.22 23,515,327
20th Feb 2026 (Fri) 0.215 0.228 0.22 0.22 60,451,675
19th Feb 2026 (Thu) 0.215 0.228 0.205 0.215 65,610,765
18th Feb 2026 (Wed) 0.225 0.225 0.215 0.215 24,621,225
17th Feb 2026 (Tue) 0.235 0.235 0.225 0.225 21,172,976
16th Feb 2026 (Mon) 0.25 0.25 0.235 0.235 62,896,152
13th Feb 2026 (Fri) 0.27 0.27 0.255 0.255 41,045,055
12th Feb 2026 (Thu) 0.27 0.275 0.27 0.27 19,936,221
11th Feb 2026 (Wed) 0.27 0.27 0.265 0.27 23,700,696
10th Feb 2026 (Tue) 0.285 0.285 0.27 0.27 21,370,683
9th Feb 2026 (Mon) 0.29 0.29 0.285 0.285 36,094,781
6th Feb 2026 (Fri) 0.265 0.29 0.275 0.29 20,271,552
5th Feb 2026 (Thu) 0.265 0.269 0.269 0.269 24,170,478
4th Feb 2026 (Wed) 0.255 0.26 0.26 0.26 19,913,732
3rd Feb 2026 (Tue) 0.26 0.26 0.25 0.255 15,560,815
2nd Feb 2026 (Mon) 0.275 0.26 0.25 0.26 28,061,391
30th Jan 2026 (Fri) 0.27 0.29 0.26 0.275 37,470,331
29th Jan 2026 (Thu) 0.275 0.27 0.265 0.27 6,804,050
28th Jan 2026 (Wed) 0.28 0.28 0.275 0.275 3,572,254
27th Jan 2026 (Tue) 0.28 0.28 0.265 0.28 13,041,876
26th Jan 2026 (Mon) 0.285 0.285 0.275 0.28 15,808,720
FTSE 100 Latest
Value10,106.84
Change141.68