General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica · Delayed Price · Currency is JMD 8.87
+1.16 (15.05%)
At close: May 22, 2026
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 6.00 | 6.22 | 6.00 | 6.00 | 6.00 | -4.00% | 224 |
| May 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 8.89% | 1 |
| May 7, 2026 | 5.74 | 6.25 | 5.27 | 5.74 | 5.74 | -8.16% | 1,736 |
| May 6, 2026 | 6.25 | 6.25 | 5.24 | 6.25 | 6.25 | - | 11 |
| May 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.42% | 2 |
| May 4, 2026 | 6.34 | 6.34 | 6.33 | 6.34 | 6.34 | 0.16% | 2,000 |
| May 1, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 502 |
| Apr 30, 2026 | 6.33 | 6.33 | 5.20 | 6.33 | 6.33 | 5.50% | 1,026 |
| Apr 29, 2026 | 6.00 | 6.34 | 6.00 | 6.00 | 6.00 | 17.65% | 1,601 |
| Apr 28, 2026 | 5.10 | 6.00 | 5.10 | 5.10 | 5.10 | -15.00% | 26,987 |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | 676 |
| Apr 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 259 |
| Apr 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,413 |
| Apr 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 11.40% | 282 |
| Apr 21, 2026 | 5.70 | 6.35 | 5.70 | 5.70 | 5.70 | - | 28 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -10.24% | 353 |
| Apr 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.79% | 1 |
| Apr 16, 2026 | 6.06 | 6.47 | 6.06 | 6.06 | 6.06 | 7.83% | 6 |
| Apr 15, 2026 | 5.62 | 6.48 | 5.62 | 5.62 | 5.62 | -13.54% | 8,799 |
| Apr 14, 2026 | 6.50 | 6.52 | 6.50 | 6.50 | 6.50 | 15.86% | 30 |
| Apr 13, 2026 | 5.61 | 6.52 | 5.61 | 5.61 | 5.61 | -13.96% | 15,060 |
| Apr 10, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | 60 |
| Apr 9, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | 13.84% | 690 |
| Apr 8, 2026 | 5.71 | 6.58 | 5.71 | 5.71 | 5.71 | 0.18% | 720 |
| Apr 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -12.31% | 6,000 |
| Apr 2, 2026 | 6.50 | 6.58 | 6.50 | 6.50 | 6.50 | - | 55 |
| Apr 1, 2026 | 6.50 | 6.58 | 6.50 | 6.50 | 6.50 | -1.22% | 417 |
| Mar 31, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 2,024 |
| Mar 27, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 16.67% | 7,208 |
| Mar 25, 2026 | 5.64 | 6.58 | 5.64 | 5.64 | 5.64 | -14.42% | 1,548 |
| 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 |