GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 67.99
-0.91 (-1.32%)
At close: Jun 12, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 70.51 | 71.75 | 70.50 | 70.51 | 69.95 | -1.73% | 17,221 |
| May 13, 2026 | 71.75 | 71.80 | 70.00 | 71.75 | 71.18 | -0.07% | 5,271,617 |
| May 12, 2026 | 71.80 | 72.00 | 70.30 | 71.80 | 71.23 | 2.51% | 87,334 |
| May 11, 2026 | 70.04 | 70.40 | 70.04 | 70.04 | 69.49 | -0.51% | 9,742 |
| May 8, 2026 | 70.40 | 71.00 | 70.21 | 70.40 | 69.84 | -0.85% | 230,769 |
| May 7, 2026 | 71.00 | 71.00 | 70.40 | 71.00 | 70.44 | - | 18,337 |
| May 6, 2026 | 71.00 | 71.00 | 70.15 | 71.00 | 70.44 | 1.14% | 17,557 |
| May 5, 2026 | 70.20 | 71.00 | 70.20 | 70.20 | 69.65 | -1.13% | 6,149 |
| May 4, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 70.44 | -1.39% | 20,042 |
| May 1, 2026 | 72.00 | 72.00 | 70.86 | 72.00 | 71.43 | 1.41% | 215,055 |
| Apr 30, 2026 | 71.00 | 71.00 | 70.03 | 71.00 | 70.44 | - | 15,164 |
| Apr 29, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 70.44 | 0.71% | 539,336 |
| Apr 28, 2026 | 70.50 | 70.80 | 70.00 | 70.50 | 69.94 | 0.71% | 24,342 |
| Apr 27, 2026 | 70.00 | 70.80 | 69.89 | 70.00 | 69.45 | - | 540,040 |
| Apr 24, 2026 | 70.00 | 70.80 | 70.00 | 70.00 | 69.45 | -1.13% | 612,612 |
| Apr 23, 2026 | 70.80 | 70.80 | 70.03 | 70.80 | 70.24 | 0.70% | 35,412 |
| Apr 22, 2026 | 70.31 | 70.31 | 70.01 | 70.31 | 69.76 | 0.44% | 3,565 |
| Apr 21, 2026 | 70.00 | 70.50 | 69.50 | 70.00 | 69.45 | -0.70% | 10,424 |
| Apr 20, 2026 | 70.49 | 70.50 | 69.43 | 70.49 | 69.93 | 2.14% | 5,420 |
| Apr 17, 2026 | 69.01 | 70.50 | 69.01 | 69.01 | 68.47 | -1.83% | 69,391 |
| Apr 16, 2026 | 70.30 | 70.80 | 70.03 | 70.30 | 69.75 | - | 5,586 |
| Apr 15, 2026 | 70.30 | 70.80 | 70.30 | 70.30 | 69.75 | - | 16,341 |
| Apr 14, 2026 | 70.30 | 70.80 | 69.98 | 70.30 | 69.75 | -0.57% | 20,252 |
| Apr 13, 2026 | 70.70 | 70.80 | 70.00 | 70.70 | 70.14 | 0.86% | 8,034 |
| Apr 10, 2026 | 70.10 | 70.70 | 69.80 | 70.10 | 69.55 | 0.29% | 11,404 |
| Apr 9, 2026 | 69.90 | 70.00 | 69.80 | 69.90 | 69.35 | 0.50% | 8,879 |
| Apr 8, 2026 | 69.55 | 70.70 | 69.50 | 69.55 | 69.00 | -0.67% | 24,781 |
| Apr 7, 2026 | 70.02 | 70.70 | 69.01 | 70.02 | 69.47 | -0.96% | 101,721 |
| Apr 2, 2026 | 70.70 | 70.70 | 70.50 | 70.70 | 70.14 | 0.43% | 18,149 |
| Apr 1, 2026 | 70.40 | 70.80 | 70.40 | 70.40 | 69.84 | 0.57% | 13,772 |