Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 382.00
+12.00 (3.24%)
At close: Oct 24, 2025
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 382.00 | 382.00 | 373.00 | 382.00 | 382.00 | 3.24% | 12,012 |
| Oct 23, 2025 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | 2.78% | 14 |
| Oct 22, 2025 | 360.00 | 373.00 | 360.00 | 360.00 | 360.00 | -3.49% | 572 |
| Oct 21, 2025 | 373.00 | 375.00 | 373.00 | 373.00 | 373.00 | 3.61% | 218 |
| Oct 17, 2025 | 360.00 | 375.00 | 360.00 | 360.00 | 360.00 | - | 519 |
| Oct 16, 2025 | 360.00 | 360.00 | 353.25 | 360.00 | 360.00 | - | 1,095 |
| Oct 15, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 171 |
| Oct 14, 2025 | 360.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.70% | 5,706 |
| Oct 13, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.33% | 35 |
| Oct 10, 2025 | 375.00 | 375.00 | 374.99 | 375.00 | 375.00 | - | 8 |
| Oct 9, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 7.14% | 12 |
| Oct 8, 2025 | 350.00 | 375.00 | 350.00 | 350.00 | 350.00 | -6.67% | 54 |
| Oct 7, 2025 | 375.00 | 375.00 | 350.00 | 375.00 | 375.00 | 6.84% | 639 |
| Oct 6, 2025 | 351.00 | 375.00 | 351.00 | 351.00 | 351.00 | -6.40% | 27 |
| Oct 3, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 2 |
| Oct 2, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 18 |
| Oct 1, 2025 | 375.00 | 410.00 | 375.00 | 375.00 | 375.00 | -2.34% | 219 |
| Sep 30, 2025 | 384.00 | 384.00 | 379.00 | 384.00 | 384.00 | 0.26% | 3,148 |
| Sep 29, 2025 | 383.00 | 383.99 | 361.35 | 383.00 | 383.00 | -1.29% | 3,651 |
| Sep 26, 2025 | 388.00 | 388.00 | 359.00 | 388.00 | 388.00 | 8.08% | 5,376 |
| Sep 25, 2025 | 359.00 | 359.60 | 359.00 | 359.00 | 359.00 | 2.57% | 65 |
| Sep 24, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 22 |
| Sep 23, 2025 | 350.00 | 353.00 | 335.00 | 350.00 | 350.00 | -2.78% | 5,013 |
| Sep 22, 2025 | 360.00 | 360.00 | 359.50 | 360.00 | 360.00 | - | 330 |
| Sep 19, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.70% | 35 |
| Sep 18, 2025 | 370.00 | 370.00 | 320.00 | 370.00 | 370.00 | 17.46% | 5,058 |
| Sep 16, 2025 | 315.00 | 345.00 | 315.00 | 315.00 | 315.00 | -3.96% | 3,681 |
| Sep 15, 2025 | 328.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.61% | 70 |
| Sep 12, 2025 | 330.00 | 361.00 | 325.00 | 330.00 | 330.00 | -7.04% | 32,775 |
| Sep 11, 2025 | 355.00 | 355.00 | 325.00 | 355.00 | 355.00 | - | 22,451 |
| Sep 10, 2025 | 355.00 | 361.00 | 340.00 | 355.00 | 355.00 | -1.11% | 30 |
| Sep 9, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -0.28% | 10 |
| Sep 8, 2025 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | -5.01% | 1,234 |
| Sep 5, 2025 | 379.00 | 390.00 | 340.00 | 379.00 | 379.00 | -2.82% | 40 |
| Sep 4, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 8.33% | 3 |
| Sep 3, 2025 | 360.00 | 400.00 | 360.00 | 360.00 | 360.00 | -10.00% | 143 |
| Sep 2, 2025 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | - | 6,224 |
| Sep 1, 2025 | 400.00 | 412.00 | 340.00 | 400.00 | 400.00 | 17.65% | 36 |
| Aug 29, 2025 | 340.00 | 348.00 | 340.00 | 340.00 | 340.00 | -4.49% | 30,096 |
| Aug 28, 2025 | 356.00 | 390.00 | 347.00 | 356.00 | 356.00 | -0.56% | 10,573 |
| Aug 27, 2025 | 358.00 | 390.00 | 345.00 | 358.00 | 358.00 | -8.21% | 856 |
| Aug 26, 2025 | 390.00 | 390.00 | 345.00 | 390.00 | 390.00 | 13.04% | 46,004 |
| Aug 25, 2025 | 345.00 | 350.00 | 325.00 | 345.00 | 345.00 | -1.43% | 30,008 |
| Aug 22, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 7.69% | 2 |
| Aug 21, 2025 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.56% | 26,606 |
| Aug 20, 2025 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | - | 41 |
| Aug 19, 2025 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | - | 797 |
| Aug 18, 2025 | 314.80 | 320.00 | 320.00 | 320.00 | 314.80 | - | 58,379 |
| Aug 15, 2025 | 314.80 | 320.00 | 320.00 | 320.00 | 314.80 | - | 38,143 |
| Aug 14, 2025 | 314.80 | 320.00 | 317.00 | 320.00 | 314.80 | - | 131 |