Guardian Holdings Limited (TTSE:GHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 14.98
+0.22 (1.49%)
At close: Feb 25, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 14.98 | 15.10 | 14.75 | 14.98 | 14.98 | 1.49% | 50,005 |
| Feb 24, 2026 | 14.76 | 15.10 | 14.75 | 14.76 | 14.76 | 0.07% | 5,510 |
| Feb 23, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 4,490 |
| Feb 20, 2026 | 14.75 | 15.00 | 14.75 | 14.75 | 14.75 | - | 78,243 |
| Feb 19, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Feb 18, 2026 | 14.75 | 14.75 | 14.74 | 14.75 | 14.75 | - | 5,000 |
| Feb 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Feb 12, 2026 | 14.75 | 14.90 | 14.75 | 14.75 | 14.75 | - | 10,010 |
| Feb 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.14% | 9,560 |
| Feb 10, 2026 | 14.73 | 14.75 | 14.65 | 14.73 | 14.73 | -1.80% | 623 |
| Feb 9, 2026 | 15.00 | 15.07 | 15.00 | 15.00 | 15.00 | -0.46% | 2,176 |
| Feb 6, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.13% | 202 |
| Feb 5, 2026 | 15.09 | 15.10 | 15.07 | 15.09 | 15.09 | -0.59% | 434 |
| Feb 4, 2026 | 15.18 | 15.25 | 15.10 | 15.18 | 15.18 | -0.26% | 4,635 |
| Feb 3, 2026 | 15.22 | 15.25 | 15.19 | 15.22 | 15.22 | -0.33% | 1,034 |
| Feb 2, 2026 | 15.27 | 15.29 | 15.25 | 15.27 | 15.27 | -0.13% | 30,819 |
| Jan 30, 2026 | 15.29 | 15.29 | 15.25 | 15.29 | 15.29 | - | 20,784 |
| Jan 29, 2026 | 15.29 | 15.29 | 15.28 | 15.29 | 15.29 | 0.07% | 6,532 |
| Jan 28, 2026 | 15.28 | 15.29 | 15.29 | 15.28 | 15.28 | - | 77 |
| Jan 27, 2026 | 15.28 | 15.29 | 15.26 | 15.28 | 15.28 | - | 85 |
| Jan 26, 2026 | 15.28 | 15.29 | 15.24 | 15.28 | 15.28 | 0.26% | 426 |
| Jan 23, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 88 |
| Jan 22, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Jan 21, 2026 | 15.24 | 15.24 | 15.23 | 15.24 | 15.24 | - | 282 |
| Jan 20, 2026 | 15.24 | 15.23 | 15.23 | 15.24 | 15.24 | - | 25 |
| Jan 19, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 89 |
| Jan 16, 2026 | 15.24 | 15.29 | 15.29 | 15.24 | 15.24 | - | 22 |
| Jan 15, 2026 | 15.24 | 15.29 | 15.29 | 15.24 | 15.24 | - | 6 |
| Jan 14, 2026 | 15.24 | 15.29 | 15.05 | 15.24 | 15.24 | -0.33% | 3,300 |
| Jan 13, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 1,001 |
| Jan 12, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 23,103 |
| Jan 9, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.93% | 1,500 |
| Jan 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.83% | 121 |
| Jan 7, 2026 | 15.28 | 15.29 | 15.00 | 15.28 | 15.28 | 3.10% | 2,308 |
| Jan 6, 2026 | 14.82 | 15.00 | 15.00 | 14.82 | 14.82 | - | 40 |
| Jan 5, 2026 | 14.82 | 15.29 | 15.29 | 14.82 | 14.82 | - | 5 |
| Jan 2, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Dec 31, 2025 | 14.82 | 14.95 | 14.50 | 14.82 | 14.82 | 2.14% | 130,025 |
| Dec 30, 2025 | 14.51 | 14.55 | 14.50 | 14.51 | 14.51 | - | 12,052 |
| Dec 29, 2025 | 14.51 | 14.55 | 14.50 | 14.51 | 14.51 | 0.07% | 1,500 |
| Dec 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% | 143 |
| Dec 22, 2025 | 14.48 | 14.50 | 14.42 | 14.48 | 14.48 | - | 7,573 |
| Dec 19, 2025 | 14.48 | 14.48 | 14.40 | 14.48 | 14.48 | - | 3,163 |
| Dec 18, 2025 | 14.48 | 14.48 | 14.46 | 14.48 | 14.48 | 0.42% | 7,034 |
| Dec 17, 2025 | 14.42 | 14.47 | 14.46 | 14.42 | 14.42 | - | 117 |
| Dec 16, 2025 | 14.42 | 14.48 | 14.40 | 14.42 | 14.42 | -0.28% | 1,236 |
| Dec 15, 2025 | 14.46 | 14.48 | 14.46 | 14.46 | 14.46 | 0.07% | 16,798 |
| Dec 12, 2025 | 14.45 | 14.48 | 14.45 | 14.45 | 14.45 | -0.07% | 31,871 |
| Dec 11, 2025 | 14.46 | 14.48 | 14.45 | 14.46 | 14.46 | -0.14% | 1,659 |