GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 72.98
+0.48 (0.66%)
At close: Oct 6, 2025
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 72.98 | 73.00 | 72.10 | 72.98 | 72.98 | 0.66% | 19,868 |
| Oct 3, 2025 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | -0.66% | 69,776 |
| Oct 2, 2025 | 72.98 | 72.98 | 71.62 | 72.98 | 72.98 | 0.03% | 205,407 |
| Oct 1, 2025 | 72.96 | 72.96 | 71.00 | 72.96 | 72.96 | 1.33% | 14,765 |
| Sep 30, 2025 | 72.00 | 72.98 | 70.00 | 72.00 | 72.00 | 1.12% | 469,555 |
| Sep 29, 2025 | 71.20 | 71.20 | 70.20 | 71.20 | 71.20 | 0.28% | 86,042 |
| Sep 26, 2025 | 71.00 | 71.00 | 70.20 | 71.00 | 71.00 | - | 14,275 |
| Sep 25, 2025 | 71.00 | 71.00 | 70.20 | 71.00 | 71.00 | 1.14% | 15,712 |
| Sep 24, 2025 | 70.20 | 70.20 | 70.00 | 70.20 | 70.20 | - | 344,999 |
| Sep 23, 2025 | 70.20 | 72.99 | 70.20 | 70.20 | 70.20 | -1.98% | 127,651 |
| Sep 22, 2025 | 71.62 | 72.88 | 70.89 | 71.62 | 71.62 | -1.72% | 17,608 |
| Sep 19, 2025 | 72.87 | 72.88 | 70.89 | 72.87 | 72.87 | 1.35% | 11,497 |
| Sep 18, 2025 | 71.90 | 72.50 | 71.88 | 71.90 | 71.90 | 1.27% | 2,893 |
| Sep 17, 2025 | 71.00 | 72.89 | 70.00 | 71.00 | 71.00 | -2.07% | 19,401 |
| Sep 16, 2025 | 72.50 | 72.50 | 70.50 | 72.50 | 72.50 | 2.84% | 27,805 |
| Sep 15, 2025 | 70.50 | 72.00 | 70.50 | 70.50 | 70.50 | -0.56% | 810,694 |
| Sep 12, 2025 | 70.90 | 71.55 | 69.00 | 70.90 | 70.90 | -0.91% | 257,522 |
| Sep 11, 2025 | 71.55 | 71.55 | 70.60 | 71.55 | 71.55 | 2.21% | 4,526 |
| Sep 10, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 63,620 |
| Sep 9, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 0.14% | 4,353 |
| Sep 8, 2025 | 70.90 | 71.00 | 68.00 | 70.90 | 70.90 | 0.57% | 77,733 |
| Sep 5, 2025 | 70.50 | 71.50 | 70.50 | 70.50 | 70.50 | -1.58% | 5,546 |
| Sep 4, 2025 | 71.63 | 71.63 | 70.50 | 71.63 | 71.63 | - | 6,638 |
| Sep 3, 2025 | 71.63 | 72.93 | 70.50 | 71.63 | 71.63 | -1.20% | 6,244 |
| Sep 2, 2025 | 72.50 | 72.94 | 70.47 | 72.50 | 72.50 | -0.66% | 16,754 |
| Sep 1, 2025 | 72.98 | 72.99 | 70.48 | 72.98 | 72.98 | -0.01% | 8,934 |
| Aug 29, 2025 | 72.99 | 72.99 | 71.50 | 72.99 | 72.99 | - | 10,886 |
| Aug 28, 2025 | 72.44 | 72.99 | 71.08 | 72.99 | 72.44 | - | 385,994 |
| Aug 27, 2025 | 72.44 | 72.99 | 71.25 | 72.99 | 72.44 | 2.73% | 384,511 |
| Aug 26, 2025 | 70.52 | 72.00 | 70.47 | 71.05 | 70.52 | -1.18% | 19,257 |
| Aug 25, 2025 | 71.36 | 72.00 | 70.47 | 71.90 | 71.36 | 2.03% | 47,289 |
| Aug 22, 2025 | 69.94 | 70.49 | 70.47 | 70.47 | 69.94 | -0.01% | 2,554 |
| Aug 21, 2025 | 69.95 | 70.48 | 70.35 | 70.48 | 69.95 | -0.03% | 9,086 |
| Aug 20, 2025 | 69.97 | 70.50 | 70.40 | 70.50 | 69.97 | -1.22% | 12,180 |
| Aug 19, 2025 | 70.83 | 71.37 | 70.35 | 71.37 | 70.83 | 1.23% | 37,479 |
| Aug 18, 2025 | 69.97 | 70.50 | 68.80 | 70.50 | 69.97 | 0.71% | 89,005 |
| Aug 15, 2025 | 69.47 | 70.50 | 70.00 | 70.00 | 69.47 | -0.07% | 52,521 |
| Aug 14, 2025 | 69.52 | 71.37 | 70.00 | 70.05 | 69.52 | -1.85% | 30,784 |
| Aug 13, 2025 | 70.83 | 71.50 | 70.00 | 71.37 | 70.83 | 0.52% | 8,761 |
| Aug 12, 2025 | 70.47 | 71.00 | 68.96 | 71.00 | 70.47 | 2.91% | 197,195 |
| Aug 11, 2025 | 68.47 | 68.99 | 68.96 | 68.99 | 68.47 | - | 16,491 |
| Aug 8, 2025 | 68.47 | 69.00 | 68.95 | 68.99 | 68.47 | -0.01% | 70,407 |
| Aug 7, 2025 | 68.48 | 72.66 | 69.00 | 69.00 | 68.48 | -4.17% | 35,046 |
| Aug 5, 2025 | 71.46 | 72.67 | 69.50 | 72.00 | 71.46 | 2.86% | 25,159 |
| Aug 4, 2025 | 69.47 | 72.65 | 68.00 | 70.00 | 69.47 | 2.94% | 29,555 |
| Jul 31, 2025 | 67.49 | 72.69 | 68.00 | 68.00 | 67.49 | - | 15,114 |
| Jul 30, 2025 | 67.49 | 73.00 | 68.00 | 68.00 | 67.49 | -5.56% | 610,401 |
| Jul 29, 2025 | 71.46 | 73.00 | 69.80 | 72.00 | 71.46 | 3.60% | 134,988 |
| Jul 28, 2025 | 68.98 | 69.80 | 69.50 | 69.50 | 68.98 | -0.56% | 19,261 |
| Jul 25, 2025 | 69.36 | 69.90 | 69.71 | 69.89 | 69.36 | -0.16% | 7,646 |