Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 309.00
+1.00 (0.32%)
At close: Aug 4, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 309.00 | 320.00 | 305.00 | 309.00 | 309.00 | 0.32% | 15,992 |
| Jul 31, 2025 | 308.00 | 318.00 | 308.00 | 308.00 | 308.00 | - | 12,634 |
| Jul 30, 2025 | 308.00 | 318.00 | 308.00 | 308.00 | 308.00 | -3.14% | 17,863 |
| Jul 29, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.32% | 515 |
| Jul 28, 2025 | 317.00 | 318.00 | 312.00 | 317.00 | 317.00 | -0.31% | 563 |
| Jul 25, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 20 |
| Jul 24, 2025 | 318.00 | 318.00 | 317.99 | 318.00 | 318.00 | - | 100 |
| Jul 23, 2025 | 318.00 | 318.00 | 312.00 | 318.00 | 318.00 | - | 209 |
| Jul 22, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.63% | 10 |
| Jul 21, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 107 |
| Jul 18, 2025 | 320.00 | 320.00 | 319.32 | 320.00 | 320.00 | 0.21% | 42 |
| Jul 17, 2025 | 319.32 | 319.32 | 319.00 | 319.32 | 319.32 | - | 5 |
| Jul 16, 2025 | 319.32 | 319.32 | 319.32 | 319.32 | 319.32 | -0.21% | 6 |
| Jul 15, 2025 | 320.00 | 320.00 | 319.00 | 320.00 | 320.00 | - | 419 |
| Jul 14, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 3 |
| Jul 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.90% | 4 |
| Jul 10, 2025 | 308.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.32% | 693 |
| Jul 9, 2025 | 309.00 | 312.50 | 309.00 | 309.00 | 309.00 | -0.32% | 526 |
| Jul 8, 2025 | 310.00 | 315.00 | 310.00 | 310.00 | 310.00 | - | 49 |
| Jul 7, 2025 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | -3.13% | 617 |
| Jul 2, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 1.79% | 3,415 |
| Jul 1, 2025 | 314.37 | 320.00 | 308.00 | 314.37 | 314.37 | 2.07% | 219 |
| Jun 30, 2025 | 308.00 | 319.00 | 308.00 | 308.00 | 308.00 | -3.45% | 1,435 |
| Jun 27, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.31% | 249 |
| Jun 25, 2025 | 318.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.32% | 567 |
| Jun 24, 2025 | 317.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.28% | 238 |
| Jun 23, 2025 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - | 12 |
| Jun 18, 2025 | 317.90 | 317.90 | 308.00 | 317.90 | 317.90 | -0.03% | 1,554 |
| Jun 16, 2025 | 318.00 | 318.00 | 317.00 | 318.00 | 318.00 | - | 32 |
| Jun 13, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 19 |
| Jun 12, 2025 | 318.00 | 319.00 | 308.00 | 318.00 | 318.00 | -0.31% | 652 |
| Jun 11, 2025 | 319.00 | 330.00 | 319.00 | 319.00 | 319.00 | -8.33% | 3,445 |
| Jun 10, 2025 | 348.00 | 348.00 | 308.00 | 348.00 | 348.00 | 6.70% | 713 |
| Jun 9, 2025 | 326.14 | 350.00 | 326.14 | 326.14 | 326.14 | -8.13% | 6,016 |
| Jun 5, 2025 | 355.00 | 360.00 | 355.00 | 355.00 | 355.00 | 4.41% | 14 |
| Jun 4, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 249 |
| Jun 3, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 1,001 |
| Jun 2, 2025 | 340.00 | 340.00 | 335.00 | 340.00 | 340.00 | - | 65 |
| May 30, 2025 | 340.00 | 358.00 | 335.00 | 340.00 | 340.00 | -5.29% | 123 |
| May 29, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - | 47 |
| May 28, 2025 | 359.00 | 360.00 | 326.14 | 359.00 | 359.00 | -0.28% | 303 |
| May 27, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 10.09% | 6 |
| May 26, 2025 | 327.00 | 327.00 | 326.00 | 327.00 | 327.00 | -9.17% | 7 |
| May 22, 2025 | 360.00 | 363.00 | 360.00 | 360.00 | 360.00 | -1.04% | 14 |
| May 21, 2025 | 363.80 | 363.80 | 328.00 | 363.80 | 363.80 | -0.05% | 287 |
| May 20, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 18.18% | 101 |
| May 19, 2025 | 308.00 | 389.00 | 308.00 | 308.00 | 308.00 | -21.03% | 5,019 |
| May 16, 2025 | 385.13 | 390.00 | 390.00 | 390.00 | 385.13 | 12.07% | 294 |
| May 15, 2025 | 343.65 | 391.00 | 345.00 | 348.00 | 343.65 | 2.35% | 222 |
| May 14, 2025 | 335.75 | 394.00 | 340.00 | 340.00 | 335.75 | -13.92% | 317 |