GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 74.00
+2.00 (2.78%)
At close: Jul 24, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 74.00 | 74.00 | 71.51 | 74.00 | 74.00 | 2.78% | 32,507 |
| Jul 23, 2026 | 72.00 | 73.50 | 71.95 | 72.00 | 72.00 | -2.04% | 7,873 |
| Jul 22, 2026 | 73.50 | 74.00 | 71.55 | 73.50 | 73.50 | -0.68% | 16,660 |
| Jul 21, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 84,594 |
| Jul 20, 2026 | 76.00 | 76.00 | 75.82 | 76.00 | 76.00 | 6.25% | 8,903 |
| Jul 17, 2026 | 71.53 | 76.00 | 71.53 | 71.53 | 71.53 | -5.88% | 29,253 |
| Jul 16, 2026 | 76.00 | 76.00 | 74.90 | 76.00 | 76.00 | 5.19% | 24,145 |
| Jul 15, 2026 | 72.25 | 76.00 | 72.25 | 72.25 | 72.25 | 0.35% | 22,591 |
| Jul 14, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 9,910 |
| Jul 13, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 5,889 |
| Jul 10, 2026 | 72.00 | 72.00 | 70.50 | 72.00 | 72.00 | 0.01% | 1,763 |
| Jul 9, 2026 | 71.99 | 72.50 | 70.00 | 71.99 | 71.99 | -0.70% | 2,214,798 |
| Jul 8, 2026 | 72.50 | 73.00 | 71.00 | 72.50 | 72.50 | 0.25% | 13,956 |
| Jul 7, 2026 | 72.32 | 72.32 | 70.00 | 72.32 | 72.32 | 1.89% | 728,532 |
| Jul 6, 2026 | 70.98 | 72.00 | 70.51 | 70.98 | 70.98 | 1.04% | 8,940 |
| Jul 3, 2026 | 70.25 | 71.00 | 70.25 | 70.25 | 70.25 | -0.35% | 28,814 |
| Jul 2, 2026 | 70.50 | 70.50 | 69.10 | 70.50 | 70.50 | - | 1,118,033 |
| Jul 1, 2026 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | - | 47,457 |
| Jun 30, 2026 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | 7,787 |
| Jun 29, 2026 | 70.00 | 70.00 | 69.40 | 70.00 | 70.00 | - | 64,506 |
| Jun 26, 2026 | 70.00 | 70.00 | 69.17 | 70.00 | 70.00 | 1.16% | 242,277 |
| Jun 25, 2026 | 69.20 | 69.25 | 69.18 | 69.20 | 69.20 | -0.07% | 219,772 |
| Jun 24, 2026 | 69.25 | 69.25 | 69.20 | 69.25 | 69.25 | - | 41,963 |
| Jun 23, 2026 | 69.25 | 69.25 | 69.17 | 69.25 | 69.25 | 0.01% | 46,498 |
| Jun 22, 2026 | 69.24 | 69.25 | 69.24 | 69.24 | 69.24 | - | 28,041 |
| Jun 19, 2026 | 69.24 | 69.24 | 69.22 | 69.24 | 69.24 | 0.01% | 6,529 |
| Jun 18, 2026 | 69.23 | 69.24 | 69.17 | 69.23 | 69.23 | -0.01% | 87,617 |
| Jun 17, 2026 | 69.24 | 69.25 | 69.10 | 69.24 | 69.24 | 0.20% | 13,686 |
| Jun 16, 2026 | 69.10 | 69.25 | 67.76 | 69.10 | 69.10 | 0.14% | 19,916 |
| Jun 15, 2026 | 69.00 | 69.02 | 67.76 | 69.00 | 69.00 | 1.49% | 79,467 |
| Jun 12, 2026 | 67.99 | 67.99 | 67.78 | 67.99 | 67.99 | -1.32% | 35,025 |
| Jun 11, 2026 | 68.90 | 68.90 | 68.00 | 68.90 | 68.90 | -0.17% | 116,172 |
| Jun 10, 2026 | 69.02 | 69.02 | 68.80 | 69.02 | 69.02 | - | 25,470 |
| Jun 9, 2026 | 69.02 | 69.24 | 69.00 | 69.02 | 69.02 | -0.32% | 33,453 |
| Jun 8, 2026 | 69.24 | 69.24 | 69.16 | 69.24 | 69.24 | - | 25,746 |
| Jun 5, 2026 | 69.24 | 69.30 | 69.20 | 69.24 | 69.24 | -0.37% | 124,968 |
| Jun 4, 2026 | 69.50 | 69.50 | 69.37 | 69.50 | 69.50 | -0.70% | 13,053 |
| Jun 3, 2026 | 69.99 | 69.99 | 69.15 | 69.99 | 69.99 | 1.42% | 5,954 |
| Jun 2, 2026 | 69.01 | 69.50 | 69.01 | 69.01 | 69.01 | -1.41% | 99,813 |
| Jun 1, 2026 | 70.00 | 70.00 | 69.70 | 70.00 | 70.00 | 0.11% | 34,437 |
| May 29, 2026 | 69.92 | 69.92 | 69.51 | 69.92 | 69.92 | 1.06% | 157,376 |
| May 28, 2026 | 69.74 | 69.98 | 69.58 | 69.74 | 69.19 | -0.37% | 49,409 |
| May 27, 2026 | 70.00 | 70.00 | 69.58 | 70.00 | 69.45 | - | 48,408 |
| May 26, 2026 | 70.00 | 70.00 | 69.95 | 70.00 | 69.45 | - | 88,439 |
| May 22, 2026 | 70.00 | 70.50 | 70.00 | 70.00 | 69.45 | -0.53% | 39,146 |
| May 21, 2026 | 70.37 | 70.48 | 70.01 | 70.37 | 69.82 | 0.04% | 122,505 |
| May 20, 2026 | 70.34 | 70.48 | 70.20 | 70.34 | 69.79 | -0.20% | 6,110 |
| May 19, 2026 | 70.48 | 72.00 | 70.48 | 70.48 | 69.92 | -2.54% | 253,672 |
| May 18, 2026 | 72.32 | 72.35 | 71.50 | 72.32 | 71.75 | 1.15% | 6,836 |
| May 15, 2026 | 71.50 | 72.00 | 70.50 | 71.50 | 70.94 | 1.40% | 21,851 |