Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 374.94
-2.98 (-0.79%)
At close: Oct 16, 2026
JMSE:GHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |