Guardian Holdings Limited (JMSE:GHL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
382.00
+12.00 (3.24%)
At close: Oct 24, 2025

Guardian Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025382.00382.00373.00382.00382.003.24%12,012
Oct 23, 2025370.00373.00370.00370.00370.002.78%14
Oct 22, 2025360.00373.00360.00360.00360.00-3.49%572
Oct 21, 2025373.00375.00373.00373.00373.003.61%218
Oct 17, 2025360.00375.00360.00360.00360.00-519
Oct 16, 2025360.00360.00353.25360.00360.00-1,095
Oct 15, 2025360.00360.00360.00360.00360.00-171
Oct 14, 2025360.00370.00360.00360.00360.00-2.70%5,706
Oct 13, 2025370.00370.00370.00370.00370.00-1.33%35
Oct 10, 2025375.00375.00374.99375.00375.00-8
Oct 9, 2025375.00375.00375.00375.00375.007.14%12
Oct 8, 2025350.00375.00350.00350.00350.00-6.67%54
Oct 7, 2025375.00375.00350.00375.00375.006.84%639
Oct 6, 2025351.00375.00351.00351.00351.00-6.40%27
Oct 3, 2025375.00375.00375.00375.00375.00-2
Oct 2, 2025375.00375.00375.00375.00375.00-18
Oct 1, 2025375.00410.00375.00375.00375.00-2.34%219
Sep 30, 2025384.00384.00379.00384.00384.000.26%3,148
Sep 29, 2025383.00383.99361.35383.00383.00-1.29%3,651
Sep 26, 2025388.00388.00359.00388.00388.008.08%5,376
Sep 25, 2025359.00359.60359.00359.00359.002.57%65
Sep 24, 2025350.00350.00350.00350.00350.00-22
Sep 23, 2025350.00353.00335.00350.00350.00-2.78%5,013
Sep 22, 2025360.00360.00359.50360.00360.00-330
Sep 19, 2025360.00360.00360.00360.00360.00-2.70%35
Sep 18, 2025370.00370.00320.00370.00370.0017.46%5,058
Sep 16, 2025315.00345.00315.00315.00315.00-3.96%3,681
Sep 15, 2025328.00330.00328.00328.00328.00-0.61%70
Sep 12, 2025330.00361.00325.00330.00330.00-7.04%32,775
Sep 11, 2025355.00355.00325.00355.00355.00-22,451
Sep 10, 2025355.00361.00340.00355.00355.00-1.11%30
Sep 9, 2025359.00359.00359.00359.00359.00-0.28%10
Sep 8, 2025360.00364.00360.00360.00360.00-5.01%1,234
Sep 5, 2025379.00390.00340.00379.00379.00-2.82%40
Sep 4, 2025390.00390.00390.00390.00390.008.33%3
Sep 3, 2025360.00400.00360.00360.00360.00-10.00%143
Sep 2, 2025400.00400.00340.00400.00400.00-6,224
Sep 1, 2025400.00412.00340.00400.00400.0017.65%36
Aug 29, 2025340.00348.00340.00340.00340.00-4.49%30,096
Aug 28, 2025356.00390.00347.00356.00356.00-0.56%10,573
Aug 27, 2025358.00390.00345.00358.00358.00-8.21%856
Aug 26, 2025390.00390.00345.00390.00390.0013.04%46,004
Aug 25, 2025345.00350.00325.00345.00345.00-1.43%30,008
Aug 22, 2025350.00350.00350.00350.00350.007.69%2
Aug 21, 2025325.00325.00320.00325.00325.001.56%26,606
Aug 20, 2025320.00320.00315.00320.00320.00-41
Aug 19, 2025320.00320.00315.00320.00320.00-797
Aug 18, 2025314.80320.00320.00320.00314.80-58,379
Aug 15, 2025314.80320.00320.00320.00314.80-38,143
Aug 14, 2025314.80320.00317.00320.00314.80-131