Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 397.56
0.00 (0.00%)
At close: Nov 9, 2026
JMSE:GHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 397.56 | 406.00 | 397.56 | 397.56 | 397.56 | - | 534 |
| Nov 6, 2026 | 397.56 | 406.00 | 397.56 | 397.56 | 397.56 | -2.08% | 619 |
| Nov 5, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -3.33% | 14 |
| Nov 4, 2026 | 420.00 | 420.00 | 385.00 | 420.00 | 420.00 | 7.69% | 20,010 |
| Nov 3, 2026 | 390.00 | 390.00 | 389.50 | 390.00 | 390.00 | - | 571 |
| Nov 2, 2026 | 390.00 | 390.00 | 312.00 | 390.00 | 390.00 | - | 21,373 |
| Oct 30, 2026 | 390.00 | 390.00 | 380.03 | 390.00 | 390.00 | - | 83 |
| Oct 29, 2026 | 390.00 | 399.00 | 384.00 | 390.00 | 390.00 | 1.56% | 233 |
| Oct 28, 2026 | 384.00 | 384.00 | 379.99 | 384.00 | 384.00 | 1.06% | 325 |
| Oct 27, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | 439 |
| Oct 26, 2026 | 379.99 | 379.99 | 378.00 | 379.99 | 379.99 | - | 322 |
| Oct 23, 2026 | 379.99 | 379.99 | 377.92 | 379.99 | 379.99 | 0.55% | 753 |
| Oct 22, 2026 | 377.92 | 377.92 | 377.92 | 377.92 | 377.92 | - | 1,905 |
| Oct 21, 2026 | 377.92 | 377.94 | 377.92 | 377.92 | 377.92 | - | 196 |
| Oct 20, 2026 | 377.92 | 377.92 | 360.00 | 377.92 | 377.92 | 0.79% | 881 |
| Oct 16, 2026 | 374.94 | 374.94 | 374.94 | 374.94 | 374.94 | -0.79% | 150 |
| Oct 15, 2026 | 377.92 | 377.92 | 360.00 | 377.92 | 377.92 | 2.14% | 3,990 |
| Oct 14, 2026 | 370.00 | 377.94 | 360.52 | 370.00 | 370.00 | -1.33% | 31 |
| Oct 13, 2026 | 375.00 | 377.00 | 375.00 | 375.00 | 375.00 | -0.53% | 6,163 |
| Oct 12, 2026 | 377.00 | 377.00 | 376.00 | 377.00 | 377.00 | - | 41 |
| Oct 9, 2026 | 377.00 | 377.00 | 375.00 | 377.00 | 377.00 | 4.58% | 12,540 |
| Oct 8, 2026 | 360.50 | 377.00 | 360.50 | 360.50 | 360.50 | -4.38% | 648 |
| Oct 7, 2026 | 377.00 | 377.00 | 360.00 | 377.00 | 377.00 | 4.72% | 131 |
| Oct 6, 2026 | 360.00 | 361.00 | 359.99 | 360.00 | 360.00 | 0.28% | 55,775 |
| Oct 5, 2026 | 359.00 | 359.99 | 359.00 | 359.00 | 359.00 | -0.28% | 930 |
| Oct 2, 2026 | 359.99 | 359.99 | 359.99 | 359.99 | 359.99 | - | 19 |
| Oct 1, 2026 | 359.99 | 359.99 | 359.20 | 359.99 | 359.99 | - | 836 |
| Sep 30, 2026 | 359.99 | 359.99 | 359.99 | 359.99 | 359.99 | 1.41% | 222 |
| Sep 29, 2026 | 355.00 | 360.00 | 355.00 | 355.00 | 355.00 | -1.39% | 9,387 |
| Sep 28, 2026 | 360.00 | 360.00 | 350.10 | 360.00 | 360.00 | - | 168 |
| Sep 25, 2026 | 360.00 | 375.00 | 360.00 | 360.00 | 360.00 | -4.48% | 2,498 |
| Sep 24, 2026 | 376.90 | 377.94 | 360.00 | 376.90 | 376.90 | 0.51% | 1,003 |
| Sep 23, 2026 | 375.00 | 377.94 | 360.00 | 375.00 | 375.00 | -0.78% | 408 |
| Sep 22, 2026 | 377.93 | 377.93 | 364.00 | 377.93 | 377.93 | 3.83% | 78 |
| Sep 21, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -1.61% | 18 |
| Sep 18, 2026 | 369.96 | 369.96 | 355.00 | 369.96 | 369.96 | -0.01% | 19 |
| Sep 17, 2026 | 370.00 | 370.00 | 350.00 | 370.00 | 370.00 | 5.71% | 5,014 |
| Sep 16, 2026 | 350.00 | 378.00 | 350.00 | 350.00 | 350.00 | -7.41% | 444 |
| Sep 15, 2026 | 378.00 | 378.00 | 350.00 | 378.00 | 378.00 | 8.00% | 5,027 |
| Sep 14, 2026 | 350.00 | 369.99 | 350.00 | 350.00 | 350.00 | -5.40% | 5,102 |
| Sep 11, 2026 | 369.99 | 369.99 | 354.02 | 369.99 | 369.99 | 4.51% | 910 |
| Sep 9, 2026 | 354.02 | 370.00 | 354.02 | 354.02 | 354.02 | 0.57% | 766 |
| Sep 8, 2026 | 352.00 | 376.96 | 352.00 | 352.00 | 352.00 | -4.86% | 12 |
| Sep 7, 2026 | 370.00 | 376.96 | 350.00 | 370.00 | 370.00 | -2.11% | 504 |
| Sep 4, 2026 | 377.97 | 377.97 | 349.51 | 377.97 | 377.97 | 7.99% | 1,877 |
| Sep 3, 2026 | 350.00 | 365.00 | 350.00 | 350.00 | 350.00 | -4.11% | 3,436 |
| Sep 2, 2026 | 365.00 | 365.00 | 350.00 | 365.00 | 365.00 | 3.99% | 5,013 |
| Sep 1, 2026 | 351.00 | 384.50 | 350.00 | 351.00 | 351.00 | -3.84% | 12,456 |
| Aug 31, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 5,228 |
| Aug 28, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 739 |