GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 68.99
-0.01 (-0.01%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 68.99 | 69.00 | 68.95 | 68.99 | 68.99 | -0.01% | 70,407 |
| Aug 7, 2025 | 69.00 | 72.66 | 69.00 | 69.00 | 69.00 | -4.17% | 35,046 |
| Aug 5, 2025 | 72.00 | 72.67 | 69.50 | 72.00 | 72.00 | 2.86% | 25,159 |
| Aug 4, 2025 | 70.00 | 72.65 | 68.00 | 70.00 | 70.00 | 2.94% | 29,555 |
| Jul 31, 2025 | 68.00 | 72.69 | 68.00 | 68.00 | 68.00 | - | 15,114 |
| Jul 30, 2025 | 68.00 | 73.00 | 68.00 | 68.00 | 68.00 | -5.56% | 610,401 |
| Jul 29, 2025 | 72.00 | 73.00 | 69.80 | 72.00 | 72.00 | 3.60% | 134,988 |
| Jul 28, 2025 | 69.50 | 69.80 | 69.50 | 69.50 | 69.50 | -0.56% | 19,261 |
| Jul 25, 2025 | 69.89 | 69.90 | 69.71 | 69.89 | 69.89 | -0.16% | 7,646 |
| Jul 24, 2025 | 70.00 | 70.95 | 69.00 | 70.00 | 70.00 | - | 32,277 |
| Jul 23, 2025 | 70.00 | 70.91 | 68.00 | 70.00 | 70.00 | - | 10,696 |
| Jul 22, 2025 | 70.00 | 70.91 | 67.02 | 70.00 | 70.00 | -0.85% | 31,106 |
| Jul 21, 2025 | 70.60 | 70.91 | 67.01 | 70.60 | 70.60 | -0.07% | 29,286 |
| Jul 18, 2025 | 70.65 | 70.91 | 70.10 | 70.65 | 70.65 | -0.14% | 523,022 |
| Jul 17, 2025 | 70.75 | 71.50 | 70.75 | 70.75 | 70.75 | -0.35% | 50,054 |
| Jul 16, 2025 | 71.00 | 71.00 | 70.05 | 71.00 | 71.00 | - | 79,833 |
| Jul 15, 2025 | 71.00 | 71.00 | 70.81 | 71.00 | 71.00 | - | 3,300 |
| Jul 14, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.01% | 49,076 |
| Jul 11, 2025 | 70.99 | 70.99 | 70.70 | 70.99 | 70.99 | - | 7,338 |
| Jul 10, 2025 | 70.99 | 70.99 | 70.70 | 70.99 | 70.99 | 0.34% | 602,706 |
| Jul 9, 2025 | 70.75 | 71.00 | 70.62 | 70.75 | 70.75 | -0.08% | 444,857 |
| Jul 8, 2025 | 70.81 | 71.00 | 70.60 | 70.81 | 70.81 | -0.27% | 5,073 |
| Jul 7, 2025 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 6,073 |
| Jul 4, 2025 | 70.50 | 73.49 | 69.01 | 70.50 | 70.50 | 0.64% | 247,494 |
| Jul 3, 2025 | 70.05 | 72.00 | 70.05 | 70.05 | 70.05 | -2.71% | 119,910 |
| Jul 2, 2025 | 72.00 | 73.00 | 71.90 | 72.00 | 72.00 | - | 14,986 |
| Jul 1, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 36,036 |
| Jun 30, 2025 | 73.00 | 73.50 | 72.10 | 73.00 | 73.00 | - | 109,141 |
| Jun 27, 2025 | 73.00 | 73.00 | 70.05 | 73.00 | 73.00 | - | 274,151 |
| Jun 26, 2025 | 73.00 | 73.00 | 71.25 | 73.00 | 73.00 | - | 200,481 |
| Jun 25, 2025 | 73.00 | 73.81 | 73.00 | 73.00 | 73.00 | 1.25% | 15,156 |
| Jun 24, 2025 | 72.10 | 73.81 | 72.10 | 72.10 | 72.10 | -0.01% | 22,258 |
| Jun 23, 2025 | 72.11 | 73.79 | 72.11 | 72.11 | 72.11 | -2.28% | 17,014 |
| Jun 20, 2025 | 73.79 | 74.10 | 73.50 | 73.79 | 73.79 | -0.01% | 13,692 |
| Jun 19, 2025 | 73.80 | 74.10 | 73.50 | 73.80 | 73.80 | -0.27% | 1,998 |
| Jun 18, 2025 | 74.00 | 74.00 | 73.50 | 74.00 | 74.00 | 0.68% | 11,771 |
| Jun 17, 2025 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | -0.07% | 5,730 |
| Jun 16, 2025 | 73.55 | 74.00 | 73.50 | 73.55 | 73.55 | 0.07% | 13,319 |
| Jun 13, 2025 | 73.50 | 74.00 | 72.10 | 73.50 | 73.50 | 1.94% | 10,511 |
| Jun 12, 2025 | 72.10 | 74.10 | 72.10 | 72.10 | 72.10 | -2.54% | 8,013 |
| Jun 11, 2025 | 73.98 | 74.20 | 73.98 | 73.98 | 73.98 | -0.30% | 6,651 |
| Jun 10, 2025 | 74.20 | 74.20 | 73.98 | 74.20 | 74.20 | 0.27% | 6,138 |
| Jun 9, 2025 | 74.00 | 74.39 | 74.00 | 74.00 | 74.00 | -0.40% | 70,935 |
| Jun 6, 2025 | 74.30 | 74.39 | 74.00 | 74.30 | 74.30 | -0.12% | 1,589 |
| Jun 5, 2025 | 74.39 | 74.39 | 74.00 | 74.39 | 74.39 | 0.12% | 28,450 |
| Jun 4, 2025 | 74.30 | 74.30 | 74.00 | 74.30 | 74.30 | 0.41% | 21,898 |
| Jun 3, 2025 | 74.00 | 74.30 | 74.00 | 74.00 | 74.00 | - | 74,261 |
| Jun 2, 2025 | 74.00 | 74.35 | 74.00 | 74.00 | 74.00 | -0.47% | 16,059 |
| May 30, 2025 | 74.35 | 74.39 | 74.00 | 74.35 | 74.35 | -0.05% | 870,096 |
| May 29, 2025 | 73.87 | 74.99 | 74.00 | 74.39 | 73.87 | - | 10,934 |