Guinea Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.73	0.73	0.69	0.70	0.70	-5.41%	4,861,353
Sep 21, 2026	0.72	0.77	0.72	0.74	0.74	5.71%	4,422,997
Sep 18, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	2,059,624
Sep 17, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	909,637
Sep 16, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	1,552,918
Sep 15, 2026	0.71	0.73	0.67	0.69	0.69	-	2,937,181
Sep 14, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	743,907
Sep 11, 2026	0.69	0.69	0.66	0.66	0.66	-1.49%	1,772,510
Sep 10, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	1,776,458
Sep 9, 2026	0.73	0.73	0.66	0.66	0.66	-5.71%	2,555,673
Sep 8, 2026	0.73	0.73	0.66	0.70	0.70	-4.11%	10,019,350
Sep 7, 2026	0.78	0.78	0.73	0.73	0.73	-5.19%	2,364,083
Sep 4, 2026	0.74	0.78	0.74	0.77	0.77	-	1,752,402
Sep 3, 2026	0.78	0.78	0.74	0.77	0.77	-1.28%	1,494,362
Sep 2, 2026	0.76	0.78	0.76	0.78	0.78	6.85%	2,453,381
Sep 1, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	2,695,532
Aug 31, 2026	0.79	0.79	0.74	0.75	0.75	-2.60%	3,908,334
Aug 28, 2026	0.78	0.78	0.75	0.77	0.77	-	3,425,517
Aug 27, 2026	0.75	0.77	0.75	0.77	0.77	4.05%	2,018,789
Aug 26, 2026	0.72	0.79	0.72	0.74	0.74	1.37%	6,736,540
Aug 24, 2026	0.77	0.77	0.72	0.73	0.73	-5.19%	1,728,198
Aug 21, 2026	0.77	0.77	0.70	0.77	0.77	4.05%	7,143,776
Aug 20, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	1,101,788
Aug 19, 2026	0.78	0.78	0.70	0.73	0.73	-5.19%	6,339,904
Aug 18, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	2,355,490
Aug 17, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	8,306,169
Aug 14, 2026	0.77	0.80	0.76	0.80	0.80	6.67%	4,417,376
Aug 13, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	2,900,579
Aug 12, 2026	0.74	0.78	0.73	0.77	0.77	4.05%	4,283,512
Aug 11, 2026	0.79	0.79	0.74	0.74	0.74	-5.13%	2,818,852
Aug 10, 2026	0.78	0.78	0.74	0.78	0.78	5.41%	3,288,863
Aug 7, 2026	0.77	0.78	0.74	0.74	0.74	-	6,743,318
Aug 6, 2026	0.74	0.77	0.71	0.74	0.74	-5.13%	4,568,352
Aug 5, 2026	0.82	0.82	0.74	0.78	0.78	-	6,613,545
Aug 4, 2026	0.78	0.80	0.74	0.78	0.78	-	27,177,472
Aug 3, 2026	0.82	0.83	0.76	0.78	0.78	-6.02%	12,580,290
Jul 31, 2026	0.86	0.86	0.81	0.83	0.83	1.22%	2,760,126
Jul 30, 2026	0.81	0.86	0.80	0.82	0.82	-1.20%	10,525,256
Jul 29, 2026	0.90	0.90	0.83	0.83	0.83	-9.78%	24,196,837
Jul 28, 2026	0.86	0.92	0.84	0.92	0.92	9.52%	10,215,676
Jul 27, 2026	0.84	0.84	0.82	0.84	0.84	-	3,192,701
Jul 24, 2026	0.85	0.87	0.83	0.84	0.84	2.44%	4,596,883
Jul 23, 2026	0.83	0.86	0.81	0.82	0.82	-2.38%	3,713,434
Jul 22, 2026	0.81	0.84	0.81	0.84	0.84	5.00%	2,970,420
Jul 21, 2026	0.82	0.84	0.80	0.80	0.80	-2.44%	6,088,090
Jul 20, 2026	0.81	0.86	0.80	0.82	0.82	-5.75%	9,864,412
Jul 17, 2026	0.89	0.90	0.82	0.87	0.87	-1.14%	53,404,200
Jul 16, 2026	0.90	0.91	0.88	0.88	0.88	-5.38%	7,494,167
Jul 15, 2026	0.94	0.94	0.93	0.93	0.93	3.33%	2,229,968
Jul 14, 2026	0.90	0.95	0.90	0.90	0.90	-	5,502,640