Guinea Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	5,552,337
Jul 10, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	3,649,647
Jul 9, 2026	0.92	0.94	0.88	0.90	0.90	-1.10%	11,152,325
Jul 8, 2026	0.93	0.95	0.90	0.91	0.91	1.11%	14,354,897
Jul 7, 2026	0.91	0.94	0.90	0.90	0.90	-5.26%	6,468,708
Jul 6, 2026	0.90	0.97	0.88	0.95	0.95	5.56%	14,366,300
Jul 3, 2026	0.99	0.99	0.90	0.90	0.90	-	9,183,829
Jul 2, 2026	0.90	1.05	0.90	0.90	0.90	-10.00%	7,837,912
Jul 1, 2026	0.95	1.00	0.95	1.00	1.00	9.89%	2,685,969
Jun 30, 2026	1.01	1.01	0.91	0.91	0.91	-9.00%	2,418,866
Jun 29, 2026	1.03	1.11	1.00	1.00	1.00	-2.91%	5,029,975
Jun 26, 2026	1.03	1.03	1.03	1.03	1.03	-	638,380
Jun 25, 2026	1.03	1.03	1.03	1.03	1.03	-0.96%	1,481,427
Jun 24, 2026	1.16	1.16	1.04	1.04	1.04	-5.45%	4,830,985
Jun 23, 2026	1.05	1.10	1.03	1.10	1.10	10.00%	1,743,773
Jun 22, 2026	1.00	1.02	1.00	1.00	1.00	-	2,337,717
Jun 19, 2026	0.98	1.00	0.98	1.00	1.00	-2.91%	2,417,415
Jun 18, 2026	1.00	1.00	0.98	1.03	1.03	5.10%	2,748,822
Jun 17, 2026	1.12	1.12	1.10	0.98	0.98	-9.26%	3,593,376
Jun 16, 2026	1.10	1.10	1.08	1.08	1.08	-1.82%	1,272,490
Jun 15, 2026	1.10	1.10	1.07	1.10	1.10	0.92%	2,017,724
Jun 11, 2026	1.13	1.13	1.09	1.09	1.09	-	948,850
Jun 10, 2026	1.12	1.12	1.09	1.09	1.09	-2.68%	1,796,648
Jun 9, 2026	1.12	1.12	1.12	1.12	1.12	-0.88%	777,842
Jun 8, 2026	1.13	1.13	1.13	1.13	1.13	0.89%	1,997,828
Jun 5, 2026	1.12	1.12	1.12	1.12	1.12	-	846,166
Jun 4, 2026	1.15	1.18	1.12	1.12	1.12	-	3,366,589
Jun 3, 2026	1.08	1.12	1.08	1.12	1.12	3.70%	1,868,789
Jun 2, 2026	1.08	1.08	1.08	1.08	1.08	-	1,098,176
Jun 1, 2026	1.09	1.13	1.08	1.08	1.08	-0.92%	2,056,773