GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 71.00
-1.00 (-1.39%)
At close: May 4, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -1.39% | 20,042 |
| May 1, 2026 | 72.00 | 72.00 | 70.86 | 72.00 | 72.00 | 1.41% | 215,055 |
| Apr 30, 2026 | 71.00 | 71.00 | 70.03 | 71.00 | 71.00 | - | 15,164 |
| Apr 29, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | 539,336 |
| Apr 28, 2026 | 70.50 | 70.80 | 70.00 | 70.50 | 70.50 | 0.71% | 24,342 |
| Apr 27, 2026 | 70.00 | 70.80 | 69.89 | 70.00 | 70.00 | - | 540,040 |
| Apr 24, 2026 | 70.00 | 70.80 | 70.00 | 70.00 | 70.00 | -1.13% | 612,612 |
| Apr 23, 2026 | 70.80 | 70.80 | 70.03 | 70.80 | 70.80 | 0.70% | 35,412 |
| Apr 22, 2026 | 70.31 | 70.31 | 70.01 | 70.31 | 70.31 | 0.44% | 3,565 |
| Apr 21, 2026 | 70.00 | 70.50 | 69.50 | 70.00 | 70.00 | -0.70% | 10,424 |
| Apr 20, 2026 | 70.49 | 70.50 | 69.43 | 70.49 | 70.49 | 2.14% | 5,420 |
| Apr 17, 2026 | 69.01 | 70.50 | 69.01 | 69.01 | 69.01 | -1.83% | 69,391 |
| Apr 16, 2026 | 70.30 | 70.80 | 70.03 | 70.30 | 70.30 | - | 5,586 |
| Apr 15, 2026 | 70.30 | 70.80 | 70.30 | 70.30 | 70.30 | - | 16,341 |
| Apr 14, 2026 | 70.30 | 70.80 | 69.98 | 70.30 | 70.30 | -0.57% | 20,252 |
| Apr 13, 2026 | 70.70 | 70.80 | 70.00 | 70.70 | 70.70 | 0.86% | 8,034 |
| Apr 10, 2026 | 70.10 | 70.70 | 69.80 | 70.10 | 70.10 | 0.29% | 11,404 |
| Apr 9, 2026 | 69.90 | 70.00 | 69.80 | 69.90 | 69.90 | 0.50% | 8,879 |
| Apr 8, 2026 | 69.55 | 70.70 | 69.50 | 69.55 | 69.55 | -0.67% | 24,781 |
| Apr 7, 2026 | 70.02 | 70.70 | 69.01 | 70.02 | 70.02 | -0.96% | 101,721 |
| Apr 2, 2026 | 70.70 | 70.70 | 70.50 | 70.70 | 70.70 | 0.43% | 18,149 |
| Apr 1, 2026 | 70.40 | 70.80 | 70.40 | 70.40 | 70.40 | 0.57% | 13,772 |
| Mar 31, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 8,227 |
| Mar 30, 2026 | 70.00 | 70.00 | 69.95 | 70.00 | 70.00 | - | 11,304 |
| Mar 27, 2026 | 70.00 | 70.00 | 69.92 | 70.00 | 70.00 | - | 5,353 |
| Mar 26, 2026 | 70.00 | 70.00 | 69.45 | 70.00 | 70.00 | - | 13,889 |
| Mar 25, 2026 | 70.00 | 71.00 | 69.75 | 70.00 | 70.00 | 0.75% | 132,952 |
| Mar 24, 2026 | 69.48 | 69.99 | 69.02 | 69.48 | 69.48 | 0.68% | 12,847 |
| Mar 23, 2026 | 69.01 | 70.00 | 69.01 | 69.01 | 69.01 | -1.41% | 21,526 |
| Mar 20, 2026 | 70.00 | 71.00 | 69.91 | 70.00 | 70.00 | -1.41% | 45,891 |
| Mar 19, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -0.70% | 40,228 |
| Mar 18, 2026 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | -0.69% | 47,489 |
| Mar 17, 2026 | 72.00 | 72.10 | 71.73 | 72.00 | 72.00 | -0.14% | 8,006 |
| Mar 16, 2026 | 72.10 | 72.20 | 71.75 | 72.10 | 72.10 | -0.14% | 3,456 |
| Mar 13, 2026 | 72.20 | 72.20 | 71.50 | 72.20 | 71.65 | 0.28% | 4,465 |
| Mar 12, 2026 | 72.00 | 72.20 | 70.50 | 72.00 | 71.45 | 2.13% | 7,045 |
| Mar 11, 2026 | 70.50 | 72.24 | 70.00 | 70.50 | 69.96 | -2.37% | 18,485 |
| Mar 10, 2026 | 72.21 | 72.21 | 72.00 | 72.21 | 71.66 | 0.01% | 10,426 |
| Mar 9, 2026 | 72.20 | 72.25 | 72.20 | 72.20 | 71.65 | 0.04% | 8,917 |
| Mar 6, 2026 | 72.17 | 72.24 | 72.17 | 72.17 | 71.62 | 0.24% | 6,749 |
| Mar 5, 2026 | 72.00 | 72.24 | 72.00 | 72.00 | 71.45 | -0.30% | 16,434 |
| Mar 4, 2026 | 72.22 | 72.25 | 71.62 | 72.22 | 71.67 | -0.04% | 13,973 |
| Mar 3, 2026 | 72.25 | 72.25 | 71.00 | 72.25 | 71.70 | - | 4,822 |
| Mar 2, 2026 | 72.25 | 72.25 | 70.00 | 72.25 | 71.70 | - | 15,621 |
| Feb 27, 2026 | 72.25 | 72.25 | 69.96 | 72.25 | 71.70 | 3.21% | 46,325 |
| Feb 26, 2026 | 70.00 | 72.84 | 70.00 | 70.00 | 69.47 | -3.45% | 74,970 |
| Feb 25, 2026 | 72.50 | 72.85 | 70.00 | 72.50 | 71.95 | -0.49% | 47,038 |
| Feb 24, 2026 | 72.86 | 72.86 | 69.10 | 72.86 | 72.30 | - | 15,692 |
| Feb 23, 2026 | 72.86 | 73.00 | 69.01 | 72.86 | 72.30 | -0.19% | 66,596 |
| Feb 20, 2026 | 73.00 | 73.00 | 71.80 | 73.00 | 72.44 | 0.14% | 31,707 |