General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica · Delayed Price · Currency is JMD 6.20
-0.60 (-8.82%)
At close: Nov 17, 2025
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -8.82% | 1,001 |
| Nov 14, 2025 | 6.80 | 6.83 | 5.81 | 6.80 | 6.80 | 5.10% | 6,976 |
| Nov 13, 2025 | 6.47 | 6.88 | 6.47 | 6.47 | 6.47 | -5.96% | 1,075 |
| Nov 12, 2025 | 6.88 | 6.90 | 6.20 | 6.88 | 6.88 | 7.50% | 35,520 |
| Nov 11, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 4.07% | 26,849 |
| Nov 10, 2025 | 6.15 | 6.90 | 6.15 | 6.15 | 6.15 | -11.51% | 351,108 |
| Nov 7, 2025 | 6.95 | 6.95 | 5.90 | 6.95 | 6.95 | 7.09% | 3,300 |
| Nov 6, 2025 | 6.49 | 6.49 | 5.65 | 6.49 | 6.49 | 16.10% | 138,777 |
| Nov 5, 2025 | 5.59 | 5.59 | 5.50 | 5.59 | 5.59 | 0.18% | 3,731 |
| Nov 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 12.50% | 282 |
| Nov 3, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 8,799 |
| Oct 31, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -5.12% | 19,223 |
| Oct 30, 2025 | 5.27 | 5.59 | 5.27 | 5.27 | 5.27 | -5.05% | 189 |
| Oct 24, 2025 | 5.55 | 5.59 | 5.55 | 5.55 | 5.55 | -0.72% | 698 |
| Oct 23, 2025 | 5.59 | 5.64 | 5.28 | 5.59 | 5.59 | 5.67% | 41,611 |
| Oct 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 6.22% | 34 |
| Oct 21, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 12,672 |
| Oct 17, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 22,673 |
| Oct 16, 2025 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | 12,506 |
| Oct 15, 2025 | 5.20 | 5.27 | 5.20 | 5.20 | 5.20 | -1.52% | 193 |
| Oct 14, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | 2 |
| Oct 13, 2025 | 5.29 | 5.29 | 5.10 | 5.29 | 5.29 | -0.19% | 1,504 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 1 |
| Oct 9, 2025 | 5.00 | 5.32 | 5.00 | 5.00 | 5.00 | -6.02% | 2,227 |
| Oct 8, 2025 | 5.32 | 5.32 | 5.00 | 5.32 | 5.32 | - | 2,505 |
| Oct 7, 2025 | 5.32 | 5.32 | 5.00 | 5.32 | 5.32 | 6.40% | 4,746 |
| Oct 6, 2025 | 5.00 | 5.31 | 5.00 | 5.00 | 5.00 | -3.66% | 8,241 |
| Oct 3, 2025 | 5.19 | 5.31 | 5.06 | 5.19 | 5.19 | 3.80% | 736 |
| Oct 2, 2025 | 5.00 | 5.44 | 5.00 | 5.00 | 5.00 | -0.79% | 334,110 |
| Oct 1, 2025 | 5.04 | 5.45 | 5.00 | 5.04 | 5.04 | -9.03% | 88,269 |
| Sep 30, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 4.53% | 1 |
| Sep 29, 2025 | 5.30 | 5.54 | 5.30 | 5.30 | 5.30 | -4.50% | 1,247 |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1 |
| Sep 25, 2025 | 5.50 | 5.69 | 5.50 | 5.50 | 5.50 | 10.00% | 509,342 |
| Sep 24, 2025 | 5.00 | 6.25 | 5.00 | 5.00 | 5.00 | -22.36% | 159,447 |
| Sep 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% | 2 |
| Sep 22, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | 4.88% | 8,764 |
| Sep 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2 |
| Sep 16, 2025 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | - | 729 |
| Sep 15, 2025 | 6.15 | 6.15 | 5.15 | 6.15 | 6.15 | 6.22% | 2,004 |
| Sep 12, 2025 | 5.79 | 5.79 | 5.15 | 5.79 | 5.79 | - | 1,199 |
| Sep 11, 2025 | 5.79 | 6.17 | 5.05 | 5.79 | 5.79 | -6.61% | 13,195 |
| Sep 10, 2025 | 6.20 | 6.20 | 5.23 | 6.20 | 6.20 | 18.55% | 4,141 |
| Sep 9, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 2,008 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.37 | 5.50 | 5.50 | 2.80% | 4,552 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 18 |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% | 33 |
| Sep 1, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 1 |
| Aug 29, 2025 | 5.37 | 5.37 | 5.10 | 5.37 | 5.37 | -0.56% | 2,423 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.27% | 1 |