General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica · Delayed Price · Currency is JMD 7.90
-0.04 (-0.50%)
At close: Nov 9, 2026
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% | 645 |
| Nov 6, 2026 | 7.94 | 7.94 | 7.89 | 7.94 | 7.94 | 0.63% | 1,252 |
| Nov 5, 2026 | 7.89 | 7.89 | 7.86 | 7.89 | 7.89 | 5.20% | 7,049 |
| Nov 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.70% | 2,034 |
| Nov 3, 2026 | 7.87 | 7.88 | 7.87 | 7.87 | 7.87 | -0.13% | 849 |
| Nov 2, 2026 | 7.88 | 7.90 | 7.00 | 7.88 | 7.88 | 9.44% | 20,154 |
| Oct 30, 2026 | 7.20 | 7.93 | 7.20 | 7.20 | 7.20 | -9.43% | 7,680 |
| Oct 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 13.57% | 464 |
| Oct 27, 2026 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | -0.14% | 50,000 |
| Oct 26, 2026 | 7.01 | 8.00 | 7.01 | 7.01 | 7.01 | -12.27% | 148,259 |
| Oct 23, 2026 | 7.99 | 7.99 | 7.98 | 7.99 | 7.99 | 14.14% | 2,797 |
| Oct 22, 2026 | 7.00 | 7.95 | 7.00 | 7.00 | 7.00 | -12.39% | 50,000 |
| Oct 21, 2026 | 7.99 | 7.99 | 7.95 | 7.99 | 7.99 | 0.50% | 1,230 |
| Oct 20, 2026 | 7.95 | 7.95 | 7.60 | 7.95 | 7.95 | - | 5,000 |
| Oct 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.38% | 219 |
| Oct 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.38% | 15 |
| Oct 14, 2026 | 7.95 | 7.95 | 7.60 | 7.95 | 7.95 | - | 315 |
| Oct 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% | 464 |
| Oct 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 53 |
| Oct 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 311 |
| Oct 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% | 10 |
| Oct 7, 2026 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | 0.13% | 22,225 |
| Oct 6, 2026 | 7.99 | 8.00 | 7.60 | 7.99 | 7.99 | - | 1,050 |
| Oct 5, 2026 | 7.99 | 8.46 | 7.06 | 7.99 | 7.99 | 14.14% | 12,095 |
| Oct 2, 2026 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | -17.45% | 29,605 |
| Oct 1, 2026 | 8.48 | 8.50 | 8.48 | 8.48 | 8.48 | -0.24% | 581 |
| Sep 30, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | -1.05% | 13,266 |
| Sep 29, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% | 2,913 |
| Sep 28, 2026 | 8.60 | 8.63 | 8.60 | 8.60 | 8.60 | -0.35% | 200 |
| Sep 25, 2026 | 8.63 | 8.64 | 8.00 | 8.63 | 8.63 | 7.88% | 3,611 |
| Sep 24, 2026 | 8.00 | 8.11 | 8.00 | 8.00 | 8.00 | -8.47% | 30,236 |
| Sep 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 258 |
| Sep 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 7.90% | 44 |
| Sep 21, 2026 | 8.10 | 8.78 | 8.10 | 8.10 | 8.10 | -7.53% | 3,824 |
| Sep 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% | 3 |
| Sep 17, 2026 | 8.70 | 8.77 | 8.70 | 8.70 | 8.70 | 2.35% | 1,300 |
| Sep 16, 2026 | 8.50 | 8.77 | 8.10 | 8.50 | 8.50 | -2.97% | 2,027 |
| Sep 15, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.11% | 148 |
| Sep 14, 2026 | 8.77 | 8.77 | 8.10 | 8.77 | 8.77 | - | 1,054 |
| Sep 10, 2026 | 8.77 | 8.78 | 8.77 | 8.77 | 8.77 | 9.49% | 2,350 |
| Sep 9, 2026 | 8.01 | 8.91 | 8.00 | 8.01 | 8.01 | -9.29% | 1,294 |
| Sep 8, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.79% | 170 |
| Sep 4, 2026 | 8.90 | 8.90 | 8.83 | 8.90 | 8.90 | 4.09% | 635 |
| Sep 3, 2026 | 8.55 | 8.55 | 8.00 | 8.55 | 8.55 | - | 7,147 |
| Sep 2, 2026 | 8.55 | 8.55 | 8.00 | 8.55 | 8.55 | - | 175,460 |
| Sep 1, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 235 |
| Aug 31, 2026 | 8.55 | 8.55 | 8.00 | 8.55 | 8.55 | 7.01% | 1,917 |
| Aug 28, 2026 | 7.99 | 8.55 | 7.99 | 7.99 | 7.99 | 3.10% | 4,860 |
| Aug 27, 2026 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | 104,005 |
| Aug 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 1,031 |