Guinea Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.76	0.83	0.76	0.80	0.80	5.26%	1,836,196
Nov 2, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	1,448,553
Oct 30, 2026	0.84	0.85	0.77	0.77	0.77	-3.75%	2,774,001
Oct 29, 2026	0.80	0.80	0.80	0.80	0.80	-	1,220,291
Oct 28, 2026	0.81	0.81	0.78	0.80	0.80	-1.23%	3,129,635
Oct 27, 2026	0.86	0.86	0.81	0.81	0.81	-5.81%	1,394,860
Oct 26, 2026	0.93	0.93	0.86	0.86	0.86	-7.53%	875,445
Oct 23, 2026	0.79	0.93	0.78	0.93	0.93	9.41%	8,038,804
Oct 22, 2026	0.85	0.85	0.85	0.85	0.85	-	1,050,147
Oct 21, 2026	0.76	0.88	0.76	0.85	0.85	2.41%	5,513,589
Oct 20, 2026	0.87	0.90	0.81	0.83	0.83	-7.78%	6,464,051
Oct 19, 2026	0.94	0.94	0.90	0.90	0.90	-6.25%	3,545,470
Oct 16, 2026	0.91	0.96	0.91	0.96	0.96	-1.03%	3,634,328
Oct 15, 2026	0.97	0.98	0.91	0.97	0.97	-3.00%	2,074,470
Oct 14, 2026	0.87	1.02	0.87	1.00	1.00	6.38%	7,842,072
Oct 13, 2026	0.88	0.94	0.88	0.94	0.94	-3.09%	2,681,089
Oct 12, 2026	1.02	1.02	0.93	0.97	0.97	4.30%	9,001,309
Oct 9, 2026	0.92	0.93	0.92	0.93	0.93	9.41%	13,599,758
Oct 8, 2026	0.80	0.85	0.79	0.85	0.85	8.97%	4,961,882
Oct 7, 2026	0.71	0.80	0.70	0.78	0.78	6.85%	8,903,311
Oct 6, 2026	0.69	0.74	0.68	0.73	0.73	7.35%	6,951,462
Oct 5, 2026	0.72	0.75	0.68	0.68	0.68	-5.56%	7,052,588
Oct 2, 2026	0.75	0.75	0.72	0.72	0.72	2.86%	2,287,169
Sep 30, 2026	0.72	0.75	0.69	0.70	0.70	-6.67%	1,770,045
Sep 29, 2026	0.73	0.75	0.73	0.75	0.75	-	1,185,122
Sep 28, 2026	0.75	0.78	0.75	0.75	0.75	-	2,667,699
Sep 25, 2026	0.74	0.77	0.74	0.75	0.75	2.74%	4,044,207
Sep 24, 2026	0.71	0.75	0.71	0.73	0.73	-2.67%	1,375,267
Sep 23, 2026	0.67	0.77	0.67	0.75	0.75	7.14%	5,410,757
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