Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 370.00
-7.97 (-2.11%)
At close: Sep 7, 2026
JMSE:GHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 365.00 | 365.00 | 355.00 | 365.00 | 365.00 | 2.82% | 390 |
| Aug 26, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 2.01% | 1,211 |
| Aug 25, 2026 | 348.00 | 355.00 | 348.00 | 348.00 | 348.00 | -1.97% | 881 |
| Aug 24, 2026 | 355.00 | 355.00 | 345.00 | 355.00 | 355.00 | 4.41% | 5,006 |
| Aug 21, 2026 | 340.00 | 365.00 | 340.00 | 340.00 | 340.00 | -6.85% | 3,462 |
| Aug 20, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 407 |
| Aug 19, 2026 | 365.00 | 365.00 | 356.00 | 365.00 | 365.00 | - | 5,802 |
| Aug 18, 2026 | 365.00 | 369.50 | 365.00 | 365.00 | 365.00 | 2.09% | 1,157 |
| Aug 17, 2026 | 365.00 | 369.50 | 365.00 | 365.00 | 357.52 | - | 1,995 |
| Aug 14, 2026 | 365.00 | 369.50 | 357.00 | 365.00 | 357.52 | -1.22% | 5,075 |
| Aug 13, 2026 | 369.50 | 369.50 | 360.00 | 369.50 | 361.93 | 1.23% | 144 |
| Aug 12, 2026 | 365.00 | 369.50 | 365.00 | 365.00 | 357.52 | - | 11,408 |
| Aug 11, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 357.52 | - | 4,262 |
| Aug 10, 2026 | 365.00 | 370.00 | 357.01 | 365.00 | 357.52 | 4.29% | 278 |
| Aug 7, 2026 | 350.00 | 373.00 | 350.00 | 350.00 | 342.83 | -2.78% | 4,881 |
| Aug 5, 2026 | 360.00 | 373.00 | 360.00 | 360.00 | 352.63 | -1.91% | 9,431 |
| Aug 4, 2026 | 367.00 | 367.00 | 358.00 | 367.00 | 359.48 | 0.55% | 5,659 |
| Aug 3, 2026 | 365.00 | 372.00 | 360.00 | 365.00 | 357.52 | -1.35% | 8,125 |
| Jul 31, 2026 | 370.00 | 370.00 | 359.88 | 370.00 | 362.42 | 2.78% | 2,077 |
| Jul 30, 2026 | 360.00 | 360.00 | 350.00 | 360.00 | 352.63 | 1.41% | 13,034 |
| Jul 29, 2026 | 355.00 | 360.00 | 355.00 | 355.00 | 347.73 | 1.43% | 19,562 |
| Jul 28, 2026 | 350.00 | 350.00 | 349.00 | 350.00 | 342.83 | - | 4,518 |
| Jul 27, 2026 | 350.00 | 360.00 | 349.69 | 350.00 | 342.83 | - | 847 |
| Jul 24, 2026 | 350.00 | 355.00 | 348.00 | 350.00 | 342.83 | - | 15,718 |
| Jul 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 342.83 | - | 828 |
| Jul 22, 2026 | 350.00 | 350.00 | 349.00 | 350.00 | 342.83 | - | 236 |
| Jul 21, 2026 | 350.00 | 350.00 | 348.30 | 350.00 | 342.83 | - | 389 |
| Jul 20, 2026 | 350.00 | 353.99 | 350.00 | 350.00 | 342.83 | -1.13% | 1,204 |
| Jul 17, 2026 | 354.00 | 354.00 | 350.06 | 354.00 | 346.75 | 0.29% | 1,632 |
| Jul 16, 2026 | 352.99 | 352.99 | 350.00 | 352.99 | 345.76 | - | 3,050 |
| Jul 15, 2026 | 352.99 | 352.99 | 348.03 | 352.99 | 345.76 | 1.35% | 870 |
| Jul 14, 2026 | 348.30 | 353.00 | 334.00 | 348.30 | 341.17 | 4.28% | 1,364 |
| Jul 13, 2026 | 334.00 | 353.90 | 334.00 | 334.00 | 327.16 | -5.92% | 126 |
| Jul 10, 2026 | 355.00 | 355.00 | 349.00 | 355.00 | 347.73 | 1.72% | 406 |
| Jul 9, 2026 | 349.00 | 349.99 | 337.99 | 349.00 | 341.85 | -0.29% | 293 |
| Jul 8, 2026 | 350.00 | 350.00 | 337.99 | 350.00 | 342.83 | 3.55% | 1,566 |
| Jul 7, 2026 | 337.99 | 337.99 | 332.00 | 337.99 | 331.07 | - | 867 |
| Jul 6, 2026 | 337.99 | 338.00 | 332.00 | 337.99 | 331.07 | 3.98% | 907 |
| Jul 3, 2026 | 325.05 | 337.99 | 325.05 | 325.05 | 318.39 | -3.83% | 735 |
| Jul 2, 2026 | 337.99 | 340.00 | 337.99 | 337.99 | 331.07 | -0.59% | 227 |
| Jul 1, 2026 | 340.00 | 347.59 | 340.00 | 340.00 | 333.04 | -2.72% | 15 |
| Jun 30, 2026 | 349.50 | 349.50 | 330.00 | 349.50 | 342.34 | 7.54% | 48 |
| Jun 29, 2026 | 325.00 | 349.50 | 325.00 | 325.00 | 318.34 | -7.14% | 390 |
| Jun 26, 2026 | 350.00 | 350.00 | 332.19 | 350.00 | 342.83 | 0.29% | 386 |