Guardian Holdings Limited (TTSE:GHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 15.08
+0.07 (0.47%)
At close: Apr 8, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 15.08 | 15.11 | 15.01 | 15.08 | 15.08 | 0.47% | 2,726 |
| Apr 7, 2026 | 15.01 | 15.15 | 15.00 | 15.01 | 15.01 | -0.92% | 14,370 |
| Apr 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 462 |
| Apr 1, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 90 |
| Mar 31, 2026 | 15.15 | 15.15 | 15.10 | 15.15 | 15.15 | - | 569 |
| Mar 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 5,675 |
| Mar 26, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 84 |
| Mar 25, 2026 | 15.15 | 15.15 | 15.10 | 15.15 | 15.15 | -0.46% | 347 |
| Mar 24, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.00% | 282 |
| Mar 23, 2026 | 15.07 | 15.20 | 15.01 | 15.07 | 15.07 | -0.86% | 5,000 |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 18, 2026 | 15.20 | 15.21 | 15.20 | 15.20 | 15.20 | -0.13% | 2,402 |
| Mar 17, 2026 | 15.22 | 15.21 | 15.21 | 15.22 | 15.22 | - | 2 |
| Mar 16, 2026 | 15.22 | 15.22 | 15.20 | 15.22 | 15.22 | 3.19% | 385 |
| Mar 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | - |
| Mar 12, 2026 | 14.75 | 15.20 | 14.75 | 14.75 | 14.50 | - | 514,034 |
| Mar 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | 161,808 |
| Mar 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | 2,235 |
| Mar 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | 103,330 |
| Mar 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | -0.07% | 20,077 |
| Mar 5, 2026 | 14.76 | 15.20 | 14.75 | 14.76 | 14.51 | 1.79% | 212,566 |
| Mar 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | -1.69% | 4,841 |
| Mar 3, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | 10,577 |
| Mar 2, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | 1,652 |
| Feb 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | -0.34% | 155,347 |
| Feb 26, 2026 | 14.80 | 15.10 | 14.75 | 14.80 | 14.55 | -1.20% | 40,914 |
| Feb 25, 2026 | 14.98 | 15.10 | 14.75 | 14.98 | 14.73 | 1.49% | 50,005 |
| Feb 24, 2026 | 14.76 | 15.10 | 14.75 | 14.76 | 14.51 | 0.07% | 5,510 |
| Feb 23, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | 4,490 |
| Feb 20, 2026 | 14.75 | 15.00 | 14.75 | 14.75 | 14.50 | - | 78,243 |
| Feb 19, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | - |
| Feb 18, 2026 | 14.75 | 14.75 | 14.74 | 14.75 | 14.50 | - | 5,000 |
| Feb 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - | - |
| Feb 12, 2026 | 14.75 | 14.90 | 14.75 | 14.75 | 14.50 | - | 10,010 |
| Feb 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | 0.14% | 9,560 |
| Feb 10, 2026 | 14.73 | 14.75 | 14.65 | 14.73 | 14.48 | -1.80% | 623 |
| Feb 9, 2026 | 15.00 | 15.07 | 15.00 | 15.00 | 14.75 | -0.46% | 2,176 |
| Feb 6, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 14.81 | -0.13% | 202 |
| Feb 5, 2026 | 15.09 | 15.10 | 15.07 | 15.09 | 14.83 | -0.59% | 434 |
| Feb 4, 2026 | 15.18 | 15.25 | 15.10 | 15.18 | 14.92 | -0.26% | 4,635 |
| Feb 3, 2026 | 15.22 | 15.25 | 15.19 | 15.22 | 14.96 | -0.33% | 1,034 |
| Feb 2, 2026 | 15.27 | 15.29 | 15.25 | 15.27 | 15.01 | -0.13% | 30,819 |
| Jan 30, 2026 | 15.29 | 15.29 | 15.25 | 15.29 | 15.03 | - | 20,784 |
| Jan 29, 2026 | 15.29 | 15.29 | 15.28 | 15.29 | 15.03 | 0.07% | 6,532 |
| Jan 28, 2026 | 15.28 | 15.29 | 15.29 | 15.28 | 15.02 | - | 77 |
| Jan 27, 2026 | 15.28 | 15.29 | 15.26 | 15.28 | 15.02 | - | 85 |
| Jan 26, 2026 | 15.28 | 15.29 | 15.24 | 15.28 | 15.02 | 0.26% | 426 |
| Jan 23, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 14.98 | - | 88 |
| Jan 22, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 14.98 | - | - |
| Jan 21, 2026 | 15.24 | 15.24 | 15.23 | 15.24 | 14.98 | - | 282 |