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 May 2026 (Fri) 0.205 0.235 0.205 0.23 71,725,888
21st May 2026 (Thu) 0.20 0.205 0.20 0.205 22,715,773
20th May 2026 (Wed) 0.195 0.20 0.195 0.20 30,714,289
19th May 2026 (Tue) 0.20 0.20 0.195 0.195 12,756,984
18th May 2026 (Mon) 0.20 0.20 0.20 0.20 11,823,227
15th May 2026 (Fri) 0.20 0.20 0.195 0.20 51,609,753
14th May 2026 (Thu) 0.205 0.21 0.20 0.20 19,469,257
13th May 2026 (Wed) 0.205 0.21 0.195 0.205 38,524,321
12th May 2026 (Tue) 0.205 0.205 0.205 0.205 13,343,988
11th May 2026 (Mon) 0.205 0.205 0.205 0.205 28,588,522
8th May 2026 (Fri) 0.205 0.205 0.205 0.205 12,012,263
7th May 2026 (Thu) 0.205 0.208 0.205 0.205 52,288,655
6th May 2026 (Wed) 0.215 0.21 0.21 0.21 20,764,663
5th May 2026 (Tue) 0.21 0.218 0.215 0.215 24,555,261
4th May 2026 (Mon) 0.21 0.21 0.21 0.21 0
1st May 2026 (Fri) 0.21 0.21 0.21 0.21 15,748,901
30th Apr 2026 (Thu) 0.205 0.21 0.205 0.21 40,297,995
29th Apr 2026 (Wed) 0.20 0.205 0.20 0.205 37,919,060
28th Apr 2026 (Tue) 0.209 0.21 0.20 0.20 16,458,425
27th Apr 2026 (Mon) 0.195 0.21 0.21 0.21 40,542,885
24th Apr 2026 (Fri) 0.215 0.215 0.185 0.19 70,258,511
23rd Apr 2026 (Thu) 0.21 0.22 0.21 0.215 14,893,362
22nd Apr 2026 (Wed) 0.22 0.22 0.205 0.21 19,524,065
21st Apr 2026 (Tue) 0.225 0.225 0.22 0.22 29,498,255
20th Apr 2026 (Mon) 0.225 0.225 0.22 0.225 33,833,599
17th Apr 2026 (Fri) 0.21 0.225 0.21 0.22 122,900,844
16th Apr 2026 (Thu) 0.21 0.21 0.21 0.21 7,382,732
15th Apr 2026 (Wed) 0.21 0.21 0.20 0.205 39,624,842
14th Apr 2026 (Tue) 0.21 0.21 0.21 0.21 37,330,003
13th Apr 2026 (Mon) 0.195 0.21 0.195 0.21 73,752,490
10th Apr 2026 (Fri) 0.19 0.195 0.18 0.195 48,045,310
9th Apr 2026 (Thu) 0.195 0.19 0.19 0.19 37,027,671
8th Apr 2026 (Wed) 0.195 0.195 0.195 0.195 95,693,166
7th Apr 2026 (Tue) 0.18 0.20 0.18 0.185 136,777,419
6th Apr 2026 (Mon) 0.18 0.18 0.18 0.18 0
3rd Apr 2026 (Fri) 0.18 0.18 0.18 0.18 0
2nd Apr 2026 (Thu) 0.175 0.18 0.155 0.18 118,504,266
1st Apr 2026 (Wed) 0.185 0.18 0.18 0.18 18,731,214
31st Mar 2026 (Tue) 0.195 0.195 0.185 0.185 47,974,642
30th Mar 2026 (Mon) 0.195 0.195 0.195 0.195 31,807,234
27th Mar 2026 (Fri) 0.205 0.205 0.185 0.19 70,102,281
26th Mar 2026 (Thu) 0.185 0.205 0.185 0.205 32,705,892
25th Mar 2026 (Wed) 0.20 0.20 0.185 0.185 31,833,830
FTSE 100 Latest
Value10,466.26
Change22.79