Guinea Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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