General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica · Delayed Price · Currency is JMD 8.85
-0.15 (-1.67%)
At close: Jul 24, 2026
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 8,107 |
| Jul 23, 2026 | 9.00 | 9.34 | 9.00 | 9.00 | 9.00 | -3.64% | 14,448 |
| Jul 22, 2026 | 9.34 | 9.34 | 9.10 | 9.34 | 9.34 | 2.75% | 275,171 |
| Jul 21, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 483 |
| Jul 20, 2026 | 9.09 | 9.09 | 8.60 | 9.09 | 9.09 | 1.00% | 95,783 |
| Jul 17, 2026 | 9.00 | 9.09 | 9.00 | 9.00 | 9.00 | 4.65% | 6,896 |
| Jul 16, 2026 | 8.60 | 9.25 | 8.60 | 8.60 | 8.60 | -3.37% | 73,022 |
| Jul 15, 2026 | 8.90 | 9.34 | 8.90 | 8.90 | 8.90 | - | 81,170 |
| Jul 14, 2026 | 8.90 | 9.45 | 8.90 | 8.90 | 8.90 | 5.95% | 24,858 |
| Jul 13, 2026 | 8.40 | 9.10 | 8.40 | 8.40 | 8.40 | -16.00% | 19,729 |
| Jul 10, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 11.11% | 5,909 |
| Jul 9, 2026 | 9.00 | 10.12 | 9.00 | 9.00 | 9.00 | -5.26% | 19,761 |
| Jul 8, 2026 | 9.50 | 9.50 | 8.96 | 9.50 | 9.50 | 5.56% | 30,342 |
| Jul 7, 2026 | 9.00 | 9.00 | 8.91 | 9.00 | 9.00 | 1.47% | 4,108 |
| Jul 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 1,475 |
| Jul 2, 2026 | 8.87 | 8.91 | 8.87 | 8.87 | 8.87 | -0.34% | 308 |
| Jun 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 139 |
| Jun 29, 2026 | 8.90 | 8.90 | 8.87 | 8.90 | 8.90 | 13.38% | 1,285 |
| Jun 26, 2026 | 7.85 | 8.89 | 7.85 | 7.85 | 7.85 | -4.85% | 944,721 |
| Jun 25, 2026 | 8.25 | 8.88 | 7.75 | 8.25 | 8.25 | 3.77% | 211,461 |
| Jun 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.61% | 8,338 |
| Jun 23, 2026 | 7.60 | 7.95 | 7.60 | 7.60 | 7.60 | 8.42% | 7,676 |
| Jun 22, 2026 | 7.01 | 7.97 | 7.01 | 7.01 | 7.01 | -11.93% | 2,800 |
| Jun 19, 2026 | 7.96 | 7.96 | 7.95 | 7.96 | 7.96 | 0.13% | 3,966 |
| Jun 18, 2026 | 7.95 | 8.10 | 7.95 | 7.95 | 7.95 | -0.87% | 29,483 |
| Jun 16, 2026 | 8.02 | 8.02 | 8.01 | 8.02 | 8.02 | 0.12% | 152 |
| Jun 15, 2026 | 8.01 | 8.85 | 8.01 | 8.01 | 8.01 | -7.93% | 64,508 |
| Jun 12, 2026 | 8.70 | 8.70 | 8.04 | 8.70 | 8.70 | - | 2,006 |
| Jun 11, 2026 | 8.70 | 8.88 | 8.70 | 8.70 | 8.70 | -0.57% | 907 |
| Jun 10, 2026 | 8.75 | 8.89 | 8.00 | 8.75 | 8.75 | -4.37% | 845,915 |
| Jun 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.40% | 282 |
| Jun 8, 2026 | 9.28 | 9.28 | 7.95 | 9.28 | 9.28 | 16.29% | 81,741 |
| Jun 5, 2026 | 7.98 | 8.65 | 7.98 | 7.98 | 7.98 | -21.07% | 134,586 |
| Jun 4, 2026 | 10.11 | 10.12 | 8.05 | 10.11 | 10.11 | 9.89% | 44,057 |
| Jun 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 10.84% | 600 |
| Jun 2, 2026 | 8.30 | 8.30 | 7.98 | 8.30 | 8.30 | 4.40% | 808 |
| Jun 1, 2026 | 7.95 | 10.50 | 7.95 | 7.95 | 7.95 | -20.18% | 112,152 |
| May 29, 2026 | 9.96 | 9.96 | 8.70 | 9.96 | 9.96 | 14.48% | 151,082 |
| May 28, 2026 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | 10.97% | 5,507 |
| May 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -9.89% | 12,375 |
| May 26, 2026 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | -1.92% | 32,933 |
| May 22, 2026 | 8.87 | 8.88 | 8.87 | 8.87 | 8.87 | 15.05% | 16,864 |
| May 21, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 23.36% | 500 |
| May 20, 2026 | 6.25 | 8.93 | 6.25 | 6.25 | 6.25 | -15.54% | 30,425 |
| May 19, 2026 | 7.40 | 8.02 | 7.40 | 7.40 | 7.40 | -17.32% | 32,441 |
| May 18, 2026 | 8.95 | 8.95 | 7.73 | 8.95 | 8.95 | 12.02% | 1,056 |
| May 15, 2026 | 7.99 | 8.00 | 6.50 | 7.99 | 7.99 | 24.07% | 1,336,830 |
| May 14, 2026 | 6.44 | 6.50 | 6.44 | 6.44 | 6.44 | -0.77% | 866 |
| May 13, 2026 | 6.49 | 6.58 | 6.20 | 6.49 | 6.49 | 4.68% | 480,818 |
| May 12, 2026 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 3.33% | 693 |