Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 320.00
-10.00 (-3.03%)
At close: Apr 13, 2026
JMSE:GHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 2,019 |
| Apr 10, 2026 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | 3.13% | 106 |
| Apr 9, 2026 | 320.00 | 330.00 | 318.00 | 320.00 | 320.00 | -1.54% | 1,267 |
| Apr 8, 2026 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | -1.22% | 1,108 |
| Apr 7, 2026 | 329.00 | 329.00 | 326.00 | 329.00 | 329.00 | -0.29% | 1,440 |
| Apr 2, 2026 | 329.95 | 335.00 | 329.95 | 329.95 | 329.95 | 1.52% | 275 |
| Apr 1, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 2.52% | 275 |
| Mar 31, 2026 | 317.00 | 333.00 | 284.68 | 317.00 | 317.00 | -5.34% | 7,558 |
| Mar 30, 2026 | 334.90 | 335.00 | 334.90 | 334.90 | 334.90 | -0.03% | 886 |
| Mar 27, 2026 | 335.00 | 337.50 | 335.00 | 335.00 | 335.00 | -0.74% | 1,938 |
| Mar 26, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - | 1,239 |
| Mar 25, 2026 | 337.50 | 337.97 | 337.50 | 337.50 | 337.50 | -0.14% | 621 |
| Mar 24, 2026 | 337.97 | 337.97 | 335.00 | 337.97 | 337.97 | -0.01% | 435 |
| Mar 23, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - | 205 |
| Mar 20, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - | 338 |
| Mar 19, 2026 | 337.99 | 337.99 | 307.00 | 337.99 | 337.99 | - | 1,284 |
| Mar 18, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - | 51 |
| Mar 17, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - | 124 |
| Mar 16, 2026 | 337.99 | 338.00 | 337.99 | 337.99 | 332.18 | - | 155 |
| Mar 13, 2026 | 338.00 | 338.00 | 337.50 | 338.00 | 332.19 | - | 1,181 |
| Mar 12, 2026 | 338.00 | 338.00 | 337.50 | 338.00 | 332.19 | - | 1,993 |
| Mar 11, 2026 | 338.00 | 338.00 | 337.50 | 338.00 | 332.19 | -0.59% | 12,108 |
| Mar 10, 2026 | 340.00 | 369.50 | 340.00 | 340.00 | 334.15 | - | 517,984 |
| Mar 9, 2026 | 340.00 | 342.77 | 339.00 | 340.00 | 334.15 | - | 3,497 |
| Mar 6, 2026 | 340.00 | 350.00 | 339.00 | 340.00 | 334.15 | -2.86% | 5,898 |
| Mar 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 343.98 | - | 3,468 |
| Mar 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 343.98 | - | 64 |
| Mar 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 343.98 | - | 3,235 |
| Mar 2, 2026 | 350.00 | 366.50 | 350.00 | 350.00 | 343.98 | - | 4,988 |
| Feb 27, 2026 | 350.00 | 365.00 | 345.00 | 350.00 | 343.98 | -4.50% | 10,082 |
| Feb 26, 2026 | 366.50 | 366.50 | 349.99 | 366.50 | 360.20 | -0.68% | 11,450 |
| Feb 25, 2026 | 369.00 | 369.00 | 338.00 | 369.00 | 362.65 | 2.36% | 40,388 |
| Feb 24, 2026 | 360.48 | 360.48 | 360.48 | 360.48 | 354.28 | -0.14% | 1,013 |
| Feb 23, 2026 | 361.00 | 364.88 | 338.29 | 361.00 | 354.79 | -0.79% | 892 |
| Feb 20, 2026 | 363.88 | 365.00 | 338.00 | 363.88 | 357.62 | -0.31% | 112,753 |
| Feb 19, 2026 | 365.00 | 368.50 | 359.50 | 365.00 | 358.72 | 1.39% | 933 |
| Feb 17, 2026 | 360.00 | 360.00 | 359.90 | 360.00 | 353.81 | 0.03% | 203 |
| Feb 16, 2026 | 359.90 | 362.00 | 345.00 | 359.90 | 353.71 | 3.42% | 439 |
| Feb 13, 2026 | 348.00 | 361.63 | 348.00 | 348.00 | 342.02 | -3.87% | 69 |
| Feb 12, 2026 | 362.00 | 362.00 | 338.00 | 362.00 | 355.77 | 3.45% | 14,033 |
| Feb 11, 2026 | 349.94 | 349.94 | 338.00 | 349.94 | 343.92 | -0.02% | 861 |
| Feb 10, 2026 | 350.00 | 363.93 | 350.00 | 350.00 | 343.98 | -3.80% | 140 |
| Feb 9, 2026 | 363.83 | 364.00 | 338.00 | 363.83 | 357.57 | 7.01% | 537 |
| Feb 6, 2026 | 340.00 | 365.00 | 339.00 | 340.00 | 334.15 | 0.58% | 1,475 |
| Feb 5, 2026 | 338.05 | 365.00 | 338.00 | 338.05 | 332.24 | -7.38% | 27,045 |
| Feb 4, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 358.72 | 0.27% | 43 |
| Feb 3, 2026 | 364.00 | 369.50 | 364.00 | 364.00 | 357.74 | -1.49% | 96 |
| Feb 2, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 363.15 | 1.23% | 77 |
| Jan 30, 2026 | 365.00 | 365.00 | 339.00 | 365.00 | 358.72 | - | 10,080 |
| Jan 29, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 358.72 | 1.39% | 9,145 |