General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica · Delayed Price · Currency is JMD 8.90
+0.35 (4.09%)
At close: Sep 4, 2026
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | 3.10% | 6,936 |
| Aug 24, 2026 | 7.75 | 8.54 | 7.65 | 7.75 | 7.75 | -6.06% | 70,033 |
| Aug 21, 2026 | 8.25 | 8.65 | 8.25 | 8.25 | 8.25 | -4.62% | 25,692 |
| Aug 19, 2026 | 8.65 | 8.91 | 8.65 | 8.65 | 8.65 | -3.14% | 1,426 |
| Aug 18, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 2 |
| Aug 17, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% | 485 |
| Aug 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% | 2,345 |
| Aug 13, 2026 | 8.93 | 8.95 | 8.93 | 8.93 | 8.93 | 6.31% | 3,017 |
| Aug 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.15% | 633 |
| Aug 11, 2026 | 8.95 | 8.95 | 8.29 | 8.95 | 8.95 | 8.48% | 5,338 |
| Aug 10, 2026 | 8.25 | 9.00 | 8.25 | 8.25 | 8.25 | -8.33% | 107,687 |
| Aug 7, 2026 | 9.00 | 9.08 | 8.99 | 9.00 | 9.00 | -0.88% | 11,297 |
| Aug 5, 2026 | 9.08 | 9.09 | 9.05 | 9.08 | 9.08 | 0.44% | 3,783 |
| Aug 4, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.58% | 50 |
| Aug 3, 2026 | 8.25 | 9.04 | 8.25 | 8.25 | 8.25 | -8.33% | 2,987 |
| Jul 31, 2026 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | 22.45% | 1,225 |
| Jul 30, 2026 | 7.35 | 9.03 | 7.35 | 7.35 | 7.35 | -18.78% | 10,139 |
| Jul 29, 2026 | 9.05 | 9.05 | 8.60 | 9.05 | 9.05 | 0.44% | 171,127 |
| Jul 28, 2026 | 9.01 | 9.05 | 9.01 | 9.01 | 9.01 | 1.81% | 1,775 |
| 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 |