GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 81.00
+1.25 (1.57%)
At close: Sep 28, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 79.75 | 79.98 | 79.50 | 79.75 | 79.75 | -0.29% | 110,030 |
| Sep 24, 2026 | 79.98 | 80.00 | 79.50 | 79.98 | 79.98 | -1.26% | 18,703 |
| Sep 23, 2026 | 81.00 | 81.00 | 79.10 | 81.00 | 81.00 | 2.40% | 94,158 |
| Sep 22, 2026 | 79.10 | 80.00 | 77.00 | 79.10 | 79.10 | -0.50% | 17,356 |
| Sep 21, 2026 | 79.50 | 80.00 | 77.00 | 79.50 | 79.50 | 3.79% | 33,913 |
| Sep 18, 2026 | 76.60 | 79.80 | 76.00 | 76.60 | 76.60 | -2.42% | 29,285 |
| Sep 17, 2026 | 78.50 | 78.50 | 75.75 | 78.50 | 78.50 | 2.63% | 20,096 |
| Sep 16, 2026 | 76.49 | 76.56 | 75.75 | 76.49 | 76.49 | 0.98% | 49,432 |
| Sep 15, 2026 | 75.75 | 76.40 | 75.75 | 75.75 | 75.75 | -0.33% | 193,937 |
| Sep 14, 2026 | 76.00 | 76.01 | 75.75 | 76.00 | 76.00 | - | 186,323 |
| Sep 11, 2026 | 76.00 | 76.00 | 75.75 | 76.00 | 76.00 | - | 7,867 |
| Sep 10, 2026 | 76.00 | 76.00 | 75.94 | 76.00 | 76.00 | 0.01% | 3,728 |
| Sep 9, 2026 | 75.99 | 76.00 | 75.75 | 75.99 | 75.99 | -0.01% | 68,347 |
| Sep 8, 2026 | 76.00 | 76.00 | 75.75 | 76.00 | 76.00 | 0.33% | 37,771 |
| Sep 7, 2026 | 75.75 | 75.90 | 75.00 | 75.75 | 75.75 | -0.20% | 28,338 |
| 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 |