Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 350.00
0.00 (0.00%)
At close: Mar 2, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 350.00 | 366.50 | 350.00 | 350.00 | 350.00 | - | 4,988 |
| Feb 27, 2026 | 350.00 | 365.00 | 345.00 | 350.00 | 350.00 | -4.50% | 10,082 |
| Feb 26, 2026 | 366.50 | 366.50 | 349.99 | 366.50 | 366.50 | -0.68% | 11,450 |
| Feb 25, 2026 | 369.00 | 369.00 | 338.00 | 369.00 | 369.00 | 2.36% | 40,388 |
| Feb 24, 2026 | 360.48 | 360.48 | 360.48 | 360.48 | 360.48 | -0.14% | 1,013 |
| Feb 23, 2026 | 361.00 | 364.88 | 338.29 | 361.00 | 361.00 | -0.79% | 892 |
| Feb 20, 2026 | 363.88 | 365.00 | 338.00 | 363.88 | 363.88 | -0.31% | 112,753 |
| Feb 19, 2026 | 365.00 | 368.50 | 359.50 | 365.00 | 365.00 | 1.39% | 933 |
| Feb 17, 2026 | 360.00 | 360.00 | 359.90 | 360.00 | 360.00 | 0.03% | 203 |
| Feb 16, 2026 | 359.90 | 362.00 | 345.00 | 359.90 | 359.90 | 3.42% | 439 |
| Feb 13, 2026 | 348.00 | 361.63 | 348.00 | 348.00 | 348.00 | -3.87% | 69 |
| Feb 12, 2026 | 362.00 | 362.00 | 338.00 | 362.00 | 362.00 | 3.45% | 14,033 |
| Feb 11, 2026 | 349.94 | 349.94 | 338.00 | 349.94 | 349.94 | -0.02% | 861 |
| Feb 10, 2026 | 350.00 | 363.93 | 350.00 | 350.00 | 350.00 | -3.80% | 140 |
| Feb 9, 2026 | 363.83 | 364.00 | 338.00 | 363.83 | 363.83 | 7.01% | 537 |
| Feb 6, 2026 | 340.00 | 365.00 | 339.00 | 340.00 | 340.00 | 0.58% | 1,475 |
| Feb 5, 2026 | 338.05 | 365.00 | 338.00 | 338.05 | 338.05 | -7.38% | 27,045 |
| Feb 4, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | 0.27% | 43 |
| Feb 3, 2026 | 364.00 | 369.50 | 364.00 | 364.00 | 364.00 | -1.49% | 96 |
| Feb 2, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | 1.23% | 77 |
| Jan 30, 2026 | 365.00 | 365.00 | 339.00 | 365.00 | 365.00 | - | 10,080 |
| Jan 29, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1.39% | 9,145 |
| Jan 28, 2026 | 360.00 | 360.00 | 340.00 | 360.00 | 360.00 | 4.50% | 13,494 |
| Jan 27, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - | 15 |
| Jan 26, 2026 | 344.50 | 344.50 | 338.12 | 344.50 | 344.50 | - | 6,117 |
| Jan 23, 2026 | 344.50 | 344.50 | 338.00 | 344.50 | 344.50 | 1.32% | 19,087 |
| Jan 22, 2026 | 340.00 | 344.50 | 338.00 | 340.00 | 340.00 | -1.16% | 469 |
| Jan 21, 2026 | 344.00 | 344.50 | 325.00 | 344.00 | 344.00 | 1.18% | 770 |
| Jan 20, 2026 | 340.00 | 344.50 | 338.00 | 340.00 | 340.00 | -0.87% | 789 |
| Jan 19, 2026 | 343.00 | 343.00 | 325.00 | 343.00 | 343.00 | 0.88% | 847 |
| Jan 16, 2026 | 340.00 | 340.01 | 340.00 | 340.00 | 340.00 | -1.16% | 408 |
| Jan 15, 2026 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | - | 711 |
| Jan 14, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 4.24% | 202 |
| Jan 13, 2026 | 330.00 | 344.90 | 330.00 | 330.00 | 330.00 | -2.94% | 832 |
| Jan 12, 2026 | 340.00 | 344.88 | 320.00 | 340.00 | 340.00 | -1.41% | 781 |
| Jan 9, 2026 | 344.88 | 344.88 | 344.88 | 344.88 | 344.88 | - | 116 |
| Jan 8, 2026 | 344.88 | 344.89 | 344.00 | 344.88 | 344.88 | - | 103 |
| Jan 7, 2026 | 344.89 | 344.90 | 344.89 | 344.89 | 344.89 | 0.03% | 134 |
| Jan 6, 2026 | 344.80 | 344.80 | 344.30 | 344.80 | 344.80 | -0.03% | 152 |
| Jan 5, 2026 | 344.90 | 344.90 | 305.00 | 344.90 | 344.90 | - | 621 |
| Jan 2, 2026 | 344.90 | 345.00 | 344.90 | 344.90 | 344.90 | 0.70% | 103 |
| Dec 31, 2025 | 342.50 | 342.50 | 342.00 | 342.50 | 342.50 | - | 18,007 |
| Dec 30, 2025 | 342.50 | 345.00 | 332.50 | 342.50 | 342.50 | -0.72% | 12,881 |
| Dec 29, 2025 | 345.00 | 345.00 | 335.00 | 345.00 | 345.00 | 1.47% | 1,559 |
| Dec 24, 2025 | 340.00 | 345.00 | 340.00 | 340.00 | 340.00 | 1.49% | 122 |
| Dec 23, 2025 | 335.00 | 345.00 | 335.00 | 335.00 | 335.00 | -2.90% | 11,644 |
| Dec 22, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 301 |
| Dec 19, 2025 | 345.00 | 345.00 | 334.00 | 345.00 | 345.00 | 2.99% | 17,396 |
| Dec 18, 2025 | 335.00 | 335.00 | 325.00 | 335.00 | 335.00 | - | 5,702 |
| Dec 17, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 3,512 |