Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 345.00
-5.00 (-1.43%)
At close: Aug 25, 2025
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 314.81 | 320.00 | 315.00 | 320.00 | 314.81 | - | 797 |
| Aug 18, 2025 | 314.81 | 320.00 | 320.00 | 320.00 | 314.81 | - | 58,379 |
| Aug 15, 2025 | 314.81 | 320.00 | 320.00 | 320.00 | 314.81 | - | 38,143 |
| Aug 14, 2025 | 314.81 | 320.00 | 317.00 | 320.00 | 314.81 | - | 131 |
| Aug 13, 2025 | 314.81 | 320.00 | 320.00 | 320.00 | 314.81 | 0.32% | 1 |
| Aug 11, 2025 | 313.81 | 320.00 | 318.98 | 318.98 | 313.81 | -0.01% | 43 |
| Aug 8, 2025 | 313.83 | 320.00 | 319.00 | 319.00 | 313.83 | -0.31% | 2,683 |
| Aug 7, 2025 | 314.81 | 320.00 | 318.00 | 320.00 | 314.81 | 3.23% | 202 |
| Aug 5, 2025 | 304.97 | 320.00 | 310.00 | 310.00 | 304.97 | 0.32% | 83 |
| Aug 4, 2025 | 303.99 | 320.00 | 305.00 | 309.00 | 303.99 | 0.32% | 15,992 |
| Jul 31, 2025 | 303.01 | 318.00 | 308.00 | 308.00 | 303.01 | - | 12,634 |
| Jul 30, 2025 | 303.01 | 318.00 | 308.00 | 308.00 | 303.01 | -3.14% | 17,863 |
| Jul 29, 2025 | 312.84 | 318.00 | 318.00 | 318.00 | 312.84 | 0.32% | 515 |
| Jul 28, 2025 | 311.86 | 318.00 | 312.00 | 317.00 | 311.86 | -0.31% | 563 |
| Jul 25, 2025 | 312.84 | 318.00 | 318.00 | 318.00 | 312.84 | - | 20 |
| Jul 24, 2025 | 312.84 | 318.00 | 317.99 | 318.00 | 312.84 | - | 100 |
| Jul 23, 2025 | 312.84 | 318.00 | 312.00 | 318.00 | 312.84 | - | 209 |
| Jul 22, 2025 | 312.84 | 318.00 | 318.00 | 318.00 | 312.84 | -0.63% | 10 |
| Jul 21, 2025 | 314.81 | 320.00 | 320.00 | 320.00 | 314.81 | - | 107 |
| Jul 18, 2025 | 314.81 | 320.00 | 319.32 | 320.00 | 314.81 | 0.21% | 42 |
| Jul 17, 2025 | 314.14 | 319.32 | 319.00 | 319.32 | 314.14 | - | 5 |
| Jul 16, 2025 | 314.14 | 319.32 | 319.32 | 319.32 | 314.14 | -0.21% | 6 |
| Jul 15, 2025 | 314.81 | 320.00 | 319.00 | 320.00 | 314.81 | - | 419 |
| Jul 14, 2025 | 314.81 | 320.00 | 320.00 | 320.00 | 314.81 | - | 3 |
| Jul 11, 2025 | 314.81 | 320.00 | 320.00 | 320.00 | 314.81 | 3.90% | 4 |
| Jul 10, 2025 | 303.01 | 310.00 | 308.00 | 308.00 | 303.01 | -0.32% | 693 |
| Jul 9, 2025 | 303.99 | 312.50 | 309.00 | 309.00 | 303.99 | -0.32% | 526 |
| Jul 8, 2025 | 304.97 | 315.00 | 310.00 | 310.00 | 304.97 | - | 49 |
| Jul 7, 2025 | 304.97 | 320.00 | 310.00 | 310.00 | 304.97 | -3.13% | 617 |
| Jul 2, 2025 | 314.81 | 320.00 | 316.00 | 320.00 | 314.81 | 1.79% | 3,415 |
| Jul 1, 2025 | 309.27 | 320.00 | 308.00 | 314.37 | 309.27 | 2.07% | 219 |
| Jun 30, 2025 | 303.01 | 319.00 | 308.00 | 308.00 | 303.01 | -3.45% | 1,435 |
| Jun 27, 2025 | 313.83 | 319.00 | 319.00 | 319.00 | 313.83 | 0.31% | 249 |
| Jun 25, 2025 | 312.84 | 318.00 | 315.00 | 318.00 | 312.84 | 0.32% | 567 |
| Jun 24, 2025 | 311.86 | 320.00 | 317.00 | 317.00 | 311.86 | -0.28% | 238 |
| Jun 23, 2025 | 312.75 | 317.90 | 317.90 | 317.90 | 312.75 | - | 12 |
| Jun 18, 2025 | 312.75 | 317.90 | 308.00 | 317.90 | 312.75 | -0.03% | 1,554 |
| Jun 16, 2025 | 312.84 | 318.00 | 317.00 | 318.00 | 312.84 | - | 32 |
| Jun 13, 2025 | 312.84 | 318.00 | 318.00 | 318.00 | 312.84 | - | 19 |
| Jun 12, 2025 | 312.84 | 319.00 | 308.00 | 318.00 | 312.84 | -0.31% | 652 |
| Jun 11, 2025 | 313.83 | 330.00 | 319.00 | 319.00 | 313.83 | -8.33% | 3,445 |
| Jun 10, 2025 | 342.36 | 348.00 | 308.00 | 348.00 | 342.36 | 6.70% | 713 |
| Jun 9, 2025 | 320.85 | 350.00 | 326.14 | 326.14 | 320.85 | -8.13% | 6,016 |
| Jun 5, 2025 | 349.24 | 360.00 | 355.00 | 355.00 | 349.24 | 4.41% | 14 |
| Jun 4, 2025 | 334.49 | 340.00 | 340.00 | 340.00 | 334.49 | - | 249 |