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
22nd Sep 2026 (Tue) 0.095 0.095 0.095 0.095 11,247,420
21st Sep 2026 (Mon) 0.095 0.0975 0.095 0.095 33,857,723
18th Sep 2026 (Fri) 0.075 0.1075 0.075 0.095 194,747,154
17th Sep 2026 (Thu) 0.075 0.075 0.075 0.075 6,919,587
16th Sep 2026 (Wed) 0.075 0.075 0.075 0.075 1,765,593
15th Sep 2026 (Tue) 0.075 0.075 0.075 0.075 13,898,153
14th Sep 2026 (Mon) 0.08 0.08 0.0725 0.075 51,853,255
11th Sep 2026 (Fri) 0.0775 0.08 0.0775 0.08 29,418,768
10th Sep 2026 (Thu) 0.075 0.08 0.075 0.0775 33,951,791
9th Sep 2026 (Wed) 0.0875 0.0875 0.0775 0.0775 63,960,721
8th Sep 2026 (Tue) 0.095 0.095 0.0825 0.0875 58,336,517
7th Sep 2026 (Mon) 0.095 0.095 0.095 0.095 21,504,067
4th Sep 2026 (Fri) 0.095 0.10 0.095 0.095 25,953,288
3rd Sep 2026 (Thu) 0.095 0.095 0.095 0.095 5,901,143
2nd Sep 2026 (Wed) 0.095 0.095 0.095 0.095 219,894
1st Sep 2026 (Tue) 0.10 0.10 0.095 0.095 35,858,000
31st Aug 2026 (Mon) 0.10 0.10 0.10 0.10 0
28th Aug 2026 (Fri) 0.095 0.105 0.095 0.10 43,723,564
27th Aug 2026 (Thu) 0.0925 0.095 0.085 0.095 57,764,476
26th Aug 2026 (Wed) 0.097 0.097 0.0925 0.0925 14,973,153
25th Aug 2026 (Tue) 0.105 0.105 0.097 0.097 27,605,284
24th Aug 2026 (Mon) 0.1075 0.11 0.105 0.105 22,745,628
21st Aug 2026 (Fri) 0.1025 0.1075 0.1025 0.1075 85,450,216
20th Aug 2026 (Thu) 0.0975 0.10 0.10 0.10 17,612,233
19th Aug 2026 (Wed) 0.1025 0.1025 0.0975 0.0975 6,012,189
18th Aug 2026 (Tue) 0.0975 0.10 0.0975 0.10 6,685,501
17th Aug 2026 (Mon) 0.0975 0.096 0.096 0.096 2,711,901
14th Aug 2026 (Fri) 0.0975 0.0975 0.09 0.09 7,297,842
13th Aug 2026 (Thu) 0.095 0.0975 0.09 0.0975 63,769,330
12th Aug 2026 (Wed) 0.1025 0.1025 0.085 0.095 66,866,849
11th Aug 2026 (Tue) 0.105 0.105 0.1025 0.1025 15,857,226
10th Aug 2026 (Mon) 0.105 0.105 0.105 0.105 5,653,108
7th Aug 2026 (Fri) 0.11 0.11 0.105 0.105 16,751,025
6th Aug 2026 (Thu) 0.115 0.115 0.1075 0.11 38,358,327
5th Aug 2026 (Wed) 0.115 0.115 0.1025 0.115 79,030,912
4th Aug 2026 (Tue) 0.125 0.125 0.115 0.115 62,936,430
3rd Aug 2026 (Mon) 0.125 0.125 0.125 0.125 6,058,038
31st Jul 2026 (Fri) 0.1225 0.125 0.1225 0.125 19,463,971
30th Jul 2026 (Thu) 0.1225 0.12 0.12 0.12 5,024,127
29th Jul 2026 (Wed) 0.1275 0.1275 0.1225 0.1225 10,642,814
28th Jul 2026 (Tue) 0.135 0.135 0.1275 0.1275 25,670,916
27th Jul 2026 (Mon) 0.135 0.135 0.125 0.135 69,606,379
24th Jul 2026 (Fri) 0.135 0.135 0.135 0.135 6,515,080
23rd Jul 2026 (Thu) 0.14 0.14 0.135 0.135 6,978,942
FTSE 100 Latest
Value10,730.78
Change22.45