Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 346.00
+11.00 (3.28%)
At close: May 4, 2026
JMSE:GHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 346.00 | 349.00 | 320.00 | 346.00 | 346.00 | 3.28% | 4,923 |
| May 1, 2026 | 335.00 | 339.00 | 320.00 | 335.00 | 335.00 | -2.90% | 421 |
| Apr 30, 2026 | 345.00 | 345.00 | 316.00 | 345.00 | 345.00 | -1.43% | 8,294 |
| Apr 29, 2026 | 350.00 | 350.00 | 315.00 | 350.00 | 350.00 | 6.06% | 11,765 |
| Apr 28, 2026 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | -2.37% | 115 |
| Apr 27, 2026 | 338.00 | 338.00 | 306.00 | 338.00 | 338.00 | - | 1,441 |
| Apr 24, 2026 | 338.00 | 338.00 | 308.00 | 338.00 | 338.00 | 5.63% | 1,128 |
| Apr 23, 2026 | 320.00 | 320.00 | 306.00 | 320.00 | 320.00 | - | 1,314 |
| Apr 22, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 0.34% | 1,904 |
| Apr 21, 2026 | 318.92 | 320.00 | 318.92 | 318.92 | 318.92 | 0.01% | 1,095 |
| Apr 20, 2026 | 318.90 | 320.00 | 317.90 | 318.90 | 318.90 | -0.28% | 1,433 |
| Apr 17, 2026 | 319.80 | 320.00 | 319.10 | 319.80 | 319.80 | 0.09% | 713 |
| Apr 16, 2026 | 319.50 | 320.00 | 318.56 | 319.50 | 319.50 | 0.16% | 1,680 |
| Apr 15, 2026 | 319.00 | 319.00 | 318.55 | 319.00 | 319.00 | -0.31% | 822 |
| Apr 14, 2026 | 320.00 | 320.00 | 319.00 | 320.00 | 320.00 | - | 6,421 |
| 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 |