Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 350.00
-13.83 (-3.80%)
At close: Feb 10, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 389 |
| Dec 15, 2025 | 335.00 | 335.00 | 320.00 | 335.00 | 335.00 | - | 577 |
| Dec 12, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 3.08% | 223 |
| Dec 10, 2025 | 325.00 | 335.00 | 325.00 | 325.00 | 325.00 | -2.99% | 267 |
| Dec 9, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 5,505 |
| Dec 8, 2025 | 335.00 | 335.00 | 333.50 | 335.00 | 335.00 | - | 1,698 |
| Dec 5, 2025 | 335.00 | 350.00 | 335.00 | 335.00 | 335.00 | - | 3,146 |
| Dec 4, 2025 | 335.00 | 368.99 | 335.00 | 335.00 | 335.00 | -4.29% | 6,437 |
| Dec 3, 2025 | 350.00 | 368.99 | 350.00 | 350.00 | 350.00 | -5.15% | 38 |
| Dec 2, 2025 | 368.99 | 369.00 | 368.99 | 368.99 | 368.99 | 6.03% | 6 |
| Dec 1, 2025 | 348.00 | 370.00 | 348.00 | 348.00 | 348.00 | -4.40% | 484 |
| Nov 28, 2025 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 2,997 |
| Nov 27, 2025 | 360.00 | 370.00 | 348.00 | 360.00 | 360.00 | 2.86% | 1,150 |