GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 83.60
-0.25 (-0.30%)
At close: Nov 9, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 83.60 | 83.95 | 81.02 | 83.60 | 83.60 | -0.30% | 29,360 |
| Nov 6, 2026 | 83.85 | 83.86 | 81.00 | 83.85 | 83.85 | -0.05% | 8,097 |
| Nov 5, 2026 | 83.89 | 84.00 | 80.46 | 83.89 | 83.89 | 3.12% | 94,100 |
| Nov 4, 2026 | 81.35 | 81.35 | 80.25 | 81.35 | 81.35 | 0.06% | 58,720 |
| Nov 3, 2026 | 81.30 | 81.30 | 80.00 | 81.30 | 81.30 | -0.06% | 63,088 |
| Nov 2, 2026 | 81.35 | 81.99 | 80.51 | 81.35 | 81.35 | -0.17% | 22,331 |
| Oct 30, 2026 | 81.49 | 82.00 | 81.00 | 81.49 | 81.49 | -0.62% | 8,932 |
| Oct 29, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 167,986 |
| Oct 28, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 11,950 |
| Oct 27, 2026 | 84.00 | 84.00 | 80.75 | 84.00 | 84.00 | 5.00% | 16,204 |
| Oct 26, 2026 | 80.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 71,792 |
| Oct 23, 2026 | 83.00 | 84.00 | 82.27 | 83.00 | 83.00 | -1.19% | 3,171 |
| Oct 22, 2026 | 84.00 | 84.00 | 80.00 | 84.00 | 84.00 | - | 700,172 |
| Oct 21, 2026 | 84.00 | 84.00 | 80.01 | 84.00 | 84.00 | 2.44% | 70,562 |
| Oct 20, 2026 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 124,119 |
| Oct 16, 2026 | 85.00 | 85.00 | 83.55 | 85.00 | 85.00 | 0.12% | 16,432 |
| Oct 15, 2026 | 84.90 | 87.97 | 84.00 | 84.90 | 84.90 | -0.12% | 64,791 |
| Oct 14, 2026 | 85.00 | 88.00 | 85.00 | 85.00 | 85.00 | -5.35% | 161,158 |
| Oct 13, 2026 | 89.80 | 89.80 | 88.81 | 89.80 | 89.80 | -0.17% | 7,349 |
| Oct 12, 2026 | 89.95 | 89.95 | 88.80 | 89.95 | 89.95 | - | 9,086 |
| Oct 9, 2026 | 89.95 | 91.00 | 89.00 | 89.95 | 89.95 | -1.15% | 11,417 |
| Oct 8, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 31,453 |
| Oct 7, 2026 | 91.00 | 94.90 | 91.00 | 91.00 | 91.00 | -2.67% | 141,536 |
| Oct 6, 2026 | 93.50 | 93.98 | 89.00 | 93.50 | 93.50 | 3.89% | 30,100 |
| Oct 5, 2026 | 90.00 | 94.00 | 88.00 | 90.00 | 90.00 | -1.10% | 22,057 |
| Oct 2, 2026 | 91.00 | 91.64 | 87.50 | 91.00 | 91.00 | 2.25% | 13,740 |
| Oct 1, 2026 | 89.00 | 90.00 | 80.00 | 89.00 | 89.00 | 1.54% | 456,041 |
| Sep 30, 2026 | 87.65 | 87.65 | 81.34 | 87.65 | 87.65 | 6.89% | 12,293 |
| Sep 29, 2026 | 82.00 | 82.99 | 80.20 | 82.00 | 82.00 | 1.23% | 40,534 |
| Sep 28, 2026 | 81.00 | 81.00 | 79.80 | 81.00 | 81.00 | 1.57% | 57,615 |
| 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 |