General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica · Delayed Price · Currency is JMD 6.00
-0.03 (-0.50%)
At close: Feb 10, 2026
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 20.60% | 862 |
| Feb 6, 2026 | 5.00 | 6.01 | 5.00 | 5.00 | 5.00 | -16.67% | 56,828 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.55 | 6.00 | 6.00 | 3.45% | 21,251 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | 3,000 |
| Feb 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 514 |
| Feb 2, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 913 |
| Jan 30, 2026 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | - | 561 |
| Jan 29, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -1.32% | 427 |
| Jan 28, 2026 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | - | 2 |
| Jan 27, 2026 | 6.08 | 6.18 | 6.08 | 6.08 | 6.08 | -1.62% | 715 |
| Jan 26, 2026 | 6.18 | 6.18 | 6.00 | 6.18 | 6.18 | - | 1,613 |
| Jan 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 885 |
| Jan 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 4,500 |
| Jan 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 320 |
| Jan 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.48% | 161 |
| Jan 16, 2026 | 6.09 | 6.09 | 6.07 | 6.09 | 6.09 | 0.50% | 1,180 |
| Jan 15, 2026 | 5.98 | 6.19 | 6.06 | 6.06 | 5.98 | -2.10% | 7,187 |
| Jan 14, 2026 | 6.11 | 6.19 | 6.16 | 6.19 | 6.11 | - | 3,275 |
| Jan 13, 2026 | 6.11 | 6.19 | 6.19 | 6.19 | 6.11 | - | 854 |
| Jan 12, 2026 | 6.11 | 6.19 | 6.18 | 6.19 | 6.11 | -0.16% | 5,674 |
| Jan 9, 2026 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 240 |
| Jan 8, 2026 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1,370 |
| Jan 7, 2026 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 22 |
| Jan 6, 2026 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1,132 |
| Jan 5, 2026 | 6.12 | 6.20 | 5.82 | 6.20 | 6.12 | - | 1,047 |
| Dec 31, 2025 | 6.12 | 6.20 | 5.72 | 6.20 | 6.12 | 6.90% | 2,309 |
| Dec 30, 2025 | 5.73 | 6.20 | 5.80 | 5.80 | 5.73 | -6.45% | 5,077 |
| Dec 29, 2025 | 6.12 | 6.20 | 5.71 | 6.20 | 6.12 | - | 2,500 |
| Dec 24, 2025 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1 |
| Dec 23, 2025 | 6.12 | 6.20 | 6.18 | 6.20 | 6.12 | - | 1,019 |
| Dec 22, 2025 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1,826 |
| Dec 19, 2025 | 6.12 | 6.20 | 6.15 | 6.20 | 6.12 | 0.81% | 18,503 |
| Dec 18, 2025 | 6.07 | 6.15 | 5.72 | 6.15 | 6.07 | 7.52% | 61,240 |
| Dec 17, 2025 | 5.65 | 6.15 | 5.72 | 5.72 | 5.65 | -6.99% | 101 |
| Dec 16, 2025 | 6.07 | 6.15 | 5.71 | 6.15 | 6.07 | - | 1,319 |
| Dec 15, 2025 | 6.07 | 6.15 | 6.15 | 6.15 | 6.07 | - | 2,271 |
| Dec 12, 2025 | 6.07 | 6.80 | 5.73 | 6.15 | 6.07 | -8.89% | 378,675 |
| Dec 11, 2025 | 6.66 | 6.75 | 6.73 | 6.75 | 6.66 | - | 1,487 |
| Dec 10, 2025 | 6.66 | 6.80 | 6.74 | 6.75 | 6.66 | - | 86,901 |
| Dec 9, 2025 | 6.66 | 6.75 | 5.50 | 6.75 | 6.66 | 4.98% | 9,817 |
| Dec 8, 2025 | 6.35 | 6.43 | 6.10 | 6.43 | 6.35 | 5.58% | 1,307 |
| Dec 5, 2025 | 6.01 | 6.10 | 6.09 | 6.09 | 6.01 | -0.16% | 15,938 |
| Dec 4, 2025 | 6.02 | 6.10 | 6.09 | 6.10 | 6.02 | 1.67% | 1,708 |
| Dec 3, 2025 | 5.92 | 6.00 | 5.50 | 6.00 | 5.92 | 15.83% | 6,223 |
| Dec 2, 2025 | 5.11 | 6.09 | 5.18 | 5.18 | 5.11 | -13.67% | 4,847 |
| Dec 1, 2025 | 5.92 | 6.10 | 6.00 | 6.00 | 5.92 | -1.48% | 62,108 |
| Nov 28, 2025 | 6.01 | 6.09 | 6.09 | 6.09 | 6.01 | 4.64% | 1 |
| Nov 27, 2025 | 5.75 | 6.40 | 5.82 | 5.82 | 5.75 | -9.49% | 1,325 |
| Nov 21, 2025 | 6.35 | 6.43 | 6.43 | 6.43 | 6.35 | 7.17% | 1 |
| Nov 20, 2025 | 5.92 | 6.82 | 5.82 | 6.00 | 5.92 | -12.02% | 5,494 |