GraceKennedy Limited (JMSE:GK)
Jamaica · Delayed Price · Currency is JMD 70.00
-0.37 (-0.53%)
At close: May 22, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | -0.53% | 39,146 |
| May 21, 2026 | 70.37 | 70.48 | 70.01 | 70.37 | 70.37 | 0.04% | 122,505 |
| May 20, 2026 | 70.34 | 70.48 | 70.20 | 70.34 | 70.34 | -0.20% | 6,110 |
| May 19, 2026 | 70.48 | 72.00 | 70.48 | 70.48 | 70.48 | -2.54% | 253,672 |
| May 18, 2026 | 72.32 | 72.35 | 71.50 | 72.32 | 72.32 | 1.15% | 6,836 |
| May 15, 2026 | 71.50 | 72.00 | 70.50 | 71.50 | 71.50 | 1.40% | 21,851 |
| May 14, 2026 | 70.51 | 71.75 | 70.50 | 70.51 | 70.51 | -1.73% | 17,221 |
| May 13, 2026 | 71.75 | 71.80 | 70.00 | 71.75 | 71.75 | -0.07% | 5,271,617 |
| May 12, 2026 | 71.80 | 72.00 | 70.30 | 71.80 | 71.80 | 2.51% | 87,334 |
| May 11, 2026 | 70.04 | 70.40 | 70.04 | 70.04 | 70.04 | -0.51% | 9,742 |
| May 8, 2026 | 70.40 | 71.00 | 70.21 | 70.40 | 70.40 | -0.85% | 230,769 |
| May 7, 2026 | 71.00 | 71.00 | 70.40 | 71.00 | 71.00 | - | 18,337 |
| May 6, 2026 | 71.00 | 71.00 | 70.15 | 71.00 | 71.00 | 1.14% | 17,557 |
| May 5, 2026 | 70.20 | 71.00 | 70.20 | 70.20 | 70.20 | -1.13% | 6,149 |
| 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 | 0.63% | 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 |