Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 321.00
+6.00 (1.90%)
At close: Jun 12, 2026
JMSE:GHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 321.00 | 321.00 | 313.00 | 321.00 | 321.00 | 1.90% | 5,108 |
| Jun 11, 2026 | 315.00 | 315.00 | 314.00 | 315.00 | 315.00 | -0.63% | 20,499 |
| Jun 10, 2026 | 317.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.94% | 1,280 |
| Jun 9, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 1,601 |
| Jun 8, 2026 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | - | 2,206 |
| Jun 5, 2026 | 320.00 | 320.00 | 319.00 | 320.00 | 320.00 | -5.88% | 5,759 |
| Jun 4, 2026 | 339.99 | 340.00 | 336.00 | 339.99 | 339.99 | -1.16% | 231 |
| Jun 3, 2026 | 343.99 | 343.99 | 330.00 | 343.99 | 343.99 | 7.83% | 885 |
| Jun 2, 2026 | 319.00 | 319.00 | 316.00 | 319.00 | 319.00 | -3.33% | 3,139 |
| Jun 1, 2026 | 330.00 | 338.99 | 316.00 | 330.00 | 330.00 | 4.43% | 1,463 |
| May 29, 2026 | 316.00 | 320.00 | 316.00 | 316.00 | 316.00 | -1.25% | 5,740 |
| May 28, 2026 | 320.00 | 339.00 | 302.60 | 320.00 | 320.00 | - | 2,747 |
| May 27, 2026 | 320.00 | 320.01 | 320.00 | 320.00 | 320.00 | -6.98% | 3,000 |
| May 26, 2026 | 344.00 | 346.00 | 320.00 | 344.00 | 344.00 | 0.29% | 420 |
| May 22, 2026 | 343.00 | 343.00 | 323.00 | 343.00 | 343.00 | 6.19% | 89 |
| May 21, 2026 | 323.00 | 345.99 | 323.00 | 323.00 | 323.00 | -6.38% | 5,915 |
| May 20, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -0.58% | 37 |
| May 19, 2026 | 347.00 | 348.75 | 323.05 | 347.00 | 347.00 | 10.79% | 217 |
| May 18, 2026 | 320.00 | 348.75 | 320.00 | 320.00 | 313.20 | -8.24% | 5,186 |
| May 15, 2026 | 348.75 | 348.75 | 348.74 | 348.75 | 341.34 | - | 412 |
| May 14, 2026 | 348.74 | 348.75 | 348.74 | 348.74 | 341.33 | 8.64% | 216 |
| May 13, 2026 | 321.00 | 348.75 | 320.00 | 321.00 | 314.18 | 0.30% | 3,524 |
| May 12, 2026 | 320.05 | 348.75 | 320.00 | 320.05 | 313.25 | -3.02% | 3,169 |
| May 11, 2026 | 330.00 | 330.00 | 320.00 | 330.00 | 322.98 | -5.38% | 8,012 |
| May 8, 2026 | 348.75 | 350.00 | 348.75 | 348.75 | 341.34 | -0.36% | 377 |
| May 7, 2026 | 350.00 | 350.00 | 285.00 | 350.00 | 342.56 | 6.52% | 10,123 |
| May 6, 2026 | 328.57 | 349.99 | 327.00 | 328.57 | 321.59 | -6.12% | 6,445 |
| May 5, 2026 | 350.00 | 350.00 | 325.00 | 350.00 | 342.56 | 1.16% | 11,170 |
| May 4, 2026 | 346.00 | 349.00 | 320.00 | 346.00 | 338.64 | 3.28% | 4,923 |
| May 1, 2026 | 335.00 | 339.00 | 320.00 | 335.00 | 327.88 | -2.90% | 421 |
| Apr 30, 2026 | 345.00 | 345.00 | 316.00 | 345.00 | 337.67 | -1.43% | 8,294 |
| Apr 29, 2026 | 350.00 | 350.00 | 315.00 | 350.00 | 342.56 | 6.06% | 11,765 |
| Apr 28, 2026 | 330.00 | 335.00 | 330.00 | 330.00 | 322.98 | -2.37% | 115 |
| Apr 27, 2026 | 338.00 | 338.00 | 306.00 | 338.00 | 330.81 | - | 1,441 |
| Apr 24, 2026 | 338.00 | 338.00 | 308.00 | 338.00 | 330.81 | 5.63% | 1,128 |
| Apr 23, 2026 | 320.00 | 320.00 | 306.00 | 320.00 | 313.20 | - | 1,314 |
| Apr 22, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 313.20 | 0.34% | 1,904 |
| Apr 21, 2026 | 318.92 | 320.00 | 318.92 | 318.92 | 312.14 | 0.01% | 1,095 |
| Apr 20, 2026 | 318.90 | 320.00 | 317.90 | 318.90 | 312.12 | -0.28% | 1,433 |
| Apr 17, 2026 | 319.80 | 320.00 | 319.10 | 319.80 | 313.00 | 0.09% | 713 |
| Apr 16, 2026 | 319.50 | 320.00 | 318.56 | 319.50 | 312.71 | 0.16% | 1,680 |
| Apr 15, 2026 | 319.00 | 319.00 | 318.55 | 319.00 | 312.22 | -0.31% | 822 |
| Apr 14, 2026 | 320.00 | 320.00 | 319.00 | 320.00 | 313.20 | - | 6,421 |
| Apr 13, 2026 | 320.00 | 330.00 | 320.00 | 320.00 | 313.20 | -3.03% | 2,019 |
| Apr 10, 2026 | 330.00 | 330.00 | 325.00 | 330.00 | 322.98 | 3.13% | 106 |
| Apr 9, 2026 | 320.00 | 330.00 | 318.00 | 320.00 | 313.20 | -1.54% | 1,267 |
| Apr 8, 2026 | 325.00 | 325.00 | 320.00 | 325.00 | 318.09 | -1.22% | 1,108 |
| Apr 7, 2026 | 329.00 | 329.00 | 326.00 | 329.00 | 322.01 | -0.29% | 1,440 |
| Apr 2, 2026 | 329.95 | 335.00 | 329.95 | 329.95 | 322.94 | 1.52% | 275 |
| Apr 1, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 318.09 | 2.52% | 275 |