GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 75.90
-0.05 (-0.07%)
At close: Sep 4, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.90 | 76.00 | 75.65 | 75.90 | 75.90 | -0.07% | 32,331 |
| Sep 3, 2026 | 75.95 | 76.00 | 75.50 | 75.95 | 75.95 | -0.07% | 62,349 |
| Sep 2, 2026 | 76.00 | 76.30 | 75.90 | 76.00 | 76.00 | 1.33% | 670,851 |
| Sep 1, 2026 | 75.00 | 75.91 | 75.00 | 75.00 | 75.00 | -1.20% | 34,173 |
| Aug 31, 2026 | 75.91 | 75.91 | 74.90 | 75.91 | 75.91 | 1.21% | 68,334 |
| Aug 28, 2026 | 75.00 | 75.00 | 74.50 | 75.00 | 75.00 | 0.94% | 21,369 |
| Aug 27, 2026 | 75.00 | 75.00 | 74.90 | 75.00 | 74.30 | -0.66% | 34,976 |
| Aug 26, 2026 | 75.50 | 75.50 | 75.40 | 75.50 | 74.80 | - | 75,478 |
| Aug 25, 2026 | 75.50 | 75.50 | 73.10 | 75.50 | 74.80 | - | 130,631 |
| Aug 24, 2026 | 75.50 | 75.91 | 73.10 | 75.50 | 74.80 | 0.67% | 27,941 |
| Aug 21, 2026 | 75.00 | 75.95 | 74.92 | 75.00 | 74.30 | - | 48,395 |
| Aug 20, 2026 | 75.00 | 76.56 | 75.00 | 75.00 | 74.30 | -1.57% | 477,221 |
| Aug 19, 2026 | 76.20 | 76.25 | 75.00 | 76.20 | 75.49 | 1.67% | 161,711 |
| Aug 18, 2026 | 74.95 | 74.95 | 74.05 | 74.95 | 74.25 | - | 8,383 |
| Aug 17, 2026 | 74.95 | 77.00 | 74.00 | 74.95 | 74.25 | -0.07% | 39,529 |
| Aug 14, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 74.30 | -2.60% | 174,181 |
| Aug 13, 2026 | 77.00 | 77.00 | 74.00 | 77.00 | 76.28 | - | 340,748 |
| Aug 12, 2026 | 77.00 | 77.00 | 75.99 | 77.00 | 76.28 | 0.65% | 120,821 |
| Aug 11, 2026 | 76.50 | 76.50 | 75.51 | 76.50 | 75.79 | 0.91% | 52,807 |
| Aug 10, 2026 | 75.81 | 75.81 | 74.50 | 75.81 | 75.10 | 0.41% | 138,038 |
| Aug 7, 2026 | 75.50 | 75.50 | 74.80 | 75.50 | 74.80 | - | 28,186 |
| Aug 5, 2026 | 75.50 | 76.00 | 74.80 | 75.50 | 74.80 | -0.66% | 45,147 |
| Aug 4, 2026 | 76.00 | 80.00 | 75.58 | 76.00 | 75.29 | -0.33% | 288,541 |
| Aug 3, 2026 | 76.25 | 76.25 | 75.01 | 76.25 | 75.54 | 0.73% | 24,458 |
| Jul 31, 2026 | 75.70 | 75.70 | 75.00 | 75.70 | 74.99 | -0.15% | 100,729 |
| Jul 30, 2026 | 75.81 | 77.99 | 74.00 | 75.81 | 75.10 | 2.45% | 342,789 |
| Jul 29, 2026 | 74.00 | 74.00 | 72.76 | 74.00 | 73.31 | - | 96,883 |
| Jul 28, 2026 | 74.00 | 74.00 | 73.15 | 74.00 | 73.31 | 0.68% | 12,060 |
| Jul 27, 2026 | 73.50 | 74.00 | 73.10 | 73.50 | 72.81 | -0.68% | 27,304 |
| Jul 24, 2026 | 74.00 | 74.00 | 71.51 | 74.00 | 73.31 | 2.78% | 32,507 |
| Jul 23, 2026 | 72.00 | 73.50 | 71.95 | 72.00 | 71.33 | -2.04% | 7,873 |
| Jul 22, 2026 | 73.50 | 74.00 | 71.55 | 73.50 | 72.81 | -0.68% | 16,660 |
| Jul 21, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 73.31 | -2.63% | 84,594 |
| Jul 20, 2026 | 76.00 | 76.00 | 75.82 | 76.00 | 75.29 | 6.25% | 8,903 |
| Jul 17, 2026 | 71.53 | 76.00 | 71.53 | 71.53 | 70.86 | -5.88% | 29,253 |
| Jul 16, 2026 | 76.00 | 76.00 | 74.90 | 76.00 | 75.29 | 5.19% | 24,145 |
| Jul 15, 2026 | 72.25 | 76.00 | 72.25 | 72.25 | 71.58 | 0.35% | 22,591 |
| Jul 14, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 71.33 | - | 9,910 |
| Jul 13, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 71.33 | - | 5,889 |
| Jul 10, 2026 | 72.00 | 72.00 | 70.50 | 72.00 | 71.33 | 0.01% | 1,763 |
| Jul 9, 2026 | 71.99 | 72.50 | 70.00 | 71.99 | 71.32 | -0.70% | 2,214,798 |
| Jul 8, 2026 | 72.50 | 73.00 | 71.00 | 72.50 | 71.82 | 0.25% | 13,956 |
| Jul 7, 2026 | 72.32 | 72.32 | 70.00 | 72.32 | 71.65 | 1.89% | 728,532 |
| Jul 6, 2026 | 70.98 | 72.00 | 70.51 | 70.98 | 70.32 | 1.04% | 8,940 |
| Jul 3, 2026 | 70.25 | 71.00 | 70.25 | 70.25 | 69.59 | -0.35% | 28,814 |
| Jul 2, 2026 | 70.50 | 70.50 | 69.10 | 70.50 | 69.84 | - | 1,118,033 |
| Jul 1, 2026 | 70.50 | 70.50 | 70.00 | 70.50 | 69.84 | - | 47,457 |
| Jun 30, 2026 | 70.50 | 70.50 | 70.00 | 70.50 | 69.84 | 0.71% | 7,787 |
| Jun 29, 2026 | 70.00 | 70.00 | 69.40 | 70.00 | 69.35 | - | 64,506 |
| Jun 26, 2026 | 70.00 | 70.00 | 69.17 | 70.00 | 69.35 | 1.16% | 242,277 |