General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica · Delayed Price · Currency is JMD 6.59
+0.11 (1.70%)
At close: Mar 24, 2026
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.59 | 6.64 | 6.59 | 6.59 | 6.59 | 1.70% | 2,638 |
| Mar 23, 2026 | 6.48 | 6.64 | 6.48 | 6.48 | 6.48 | -0.31% | 160 |
| Mar 20, 2026 | 6.50 | 6.64 | 6.47 | 6.50 | 6.50 | 0.46% | 1,227 |
| Mar 19, 2026 | 6.47 | 6.64 | 6.47 | 6.47 | 6.47 | 15.54% | 1,136 |
| Mar 18, 2026 | 5.60 | 6.74 | 5.60 | 5.60 | 5.60 | -13.85% | 301,595 |
| Mar 16, 2026 | 6.50 | 6.73 | 6.50 | 6.50 | 6.50 | -1.52% | 7,217 |
| Mar 13, 2026 | 6.60 | 6.72 | 6.60 | 6.60 | 6.60 | 8.02% | 547 |
| Mar 12, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -6.00% | 800 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | 20,000 |
| Mar 10, 2026 | 6.20 | 6.70 | 6.20 | 6.20 | 6.20 | -8.01% | 1,099 |
| Mar 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.15% | 21 |
| Mar 4, 2026 | 6.75 | 6.75 | 6.20 | 6.75 | 6.75 | - | 14,916 |
| Mar 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.03% | 10,000 |
| Mar 2, 2026 | 6.89 | 6.92 | 6.75 | 6.89 | 6.89 | -0.43% | 1,678 |
| Feb 27, 2026 | 6.92 | 6.92 | 6.74 | 6.92 | 6.92 | -0.29% | 19,208 |
| Feb 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% | 500 |
| Feb 25, 2026 | 6.95 | 6.95 | 6.64 | 6.95 | 6.95 | 1.91% | 19,772 |
| Feb 23, 2026 | 6.82 | 6.82 | 5.56 | 6.82 | 6.82 | 2.40% | 154,393 |
| Feb 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | 157 |
| Feb 19, 2026 | 6.60 | 6.60 | 6.00 | 6.60 | 6.60 | 7.32% | 24,226 |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 41,876 |
| Feb 16, 2026 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | -1.60% | 38,886 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.02 | 6.25 | 6.25 | 3.82% | 305,495 |
| Feb 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 45 |
| Feb 11, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 67 |
| Feb 10, 2026 | 6.00 | 6.02 | 5.12 | 6.00 | 6.00 | -0.50% | 82,564 |
| 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 |