Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 325.05
-12.94 (-3.83%)
At close: Jul 3, 2026
JMSE:GHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 325.05 | 337.99 | 325.05 | 325.05 | 325.05 | -3.83% | 735 |
| Jul 2, 2026 | 337.99 | 340.00 | 337.99 | 337.99 | 337.99 | -0.59% | 227 |
| Jul 1, 2026 | 340.00 | 347.59 | 340.00 | 340.00 | 340.00 | -2.72% | 15 |
| Jun 30, 2026 | 349.50 | 349.50 | 330.00 | 349.50 | 349.50 | 7.54% | 48 |
| Jun 29, 2026 | 325.00 | 349.50 | 325.00 | 325.00 | 325.00 | -7.14% | 390 |
| Jun 26, 2026 | 350.00 | 350.00 | 332.19 | 350.00 | 350.00 | 0.29% | 386 |
| Jun 25, 2026 | 349.00 | 349.00 | 320.00 | 349.00 | 349.00 | 5.06% | 7,270 |
| Jun 24, 2026 | 332.19 | 334.00 | 332.00 | 332.19 | 332.19 | 0.06% | 547 |
| Jun 23, 2026 | 332.00 | 334.00 | 332.00 | 332.00 | 332.00 | 2.15% | 1,357 |
| Jun 22, 2026 | 325.00 | 331.50 | 317.00 | 325.00 | 325.00 | -4.41% | 3,950 |
| Jun 19, 2026 | 340.00 | 340.00 | 323.00 | 340.00 | 340.00 | -1.16% | 175 |
| Jun 18, 2026 | 344.00 | 344.00 | 321.00 | 344.00 | 344.00 | - | 313 |
| Jun 17, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.29% | 44 |
| Jun 16, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 9.52% | 31 |
| Jun 15, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.87% | 18 |
| 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 |