GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 70.25
-0.25 (-0.35%)
At close: Jul 3, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |