Guardian Holdings Limited (TTSE:GHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 15.80
-0.20 (-1.25%)
At close: May 20, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 270 |
| May 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 250 |
| May 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 307 |
| May 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | 4.64% | 104 |
| May 14, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.01 | - | - |
| May 13, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.01 | - | - |
| May 12, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.01 | - | 9,842 |
| May 11, 2026 | 15.29 | 15.29 | 15.26 | 15.29 | 15.01 | - | 337 |
| May 8, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.01 | 0.26% | 3,897 |
| May 7, 2026 | 15.25 | 15.29 | 15.29 | 15.25 | 14.97 | - | 40 |
| May 6, 2026 | 15.25 | 15.29 | 15.25 | 15.25 | 14.97 | -0.20% | 1,662 |
| May 5, 2026 | 15.28 | 15.29 | 15.25 | 15.28 | 15.00 | - | 25,098 |
| May 4, 2026 | 15.28 | 15.29 | 15.25 | 15.28 | 15.00 | 0.20% | 6,924 |
| May 1, 2026 | 15.25 | 15.25 | 15.20 | 15.25 | 14.97 | 0.33% | 24,973 |
| Apr 30, 2026 | 15.20 | 15.24 | 15.20 | 15.20 | 14.92 | -0.13% | 3,616 |
| Apr 29, 2026 | 15.22 | 15.25 | 15.20 | 15.22 | 14.94 | -0.13% | 102,600 |
| Apr 28, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 14.96 | 0.59% | 302 |
| Apr 27, 2026 | 15.15 | 15.24 | 15.24 | 15.15 | 14.88 | - | 48 |
| Apr 24, 2026 | 15.15 | 15.20 | 15.20 | 15.15 | 14.88 | - | 50 |
| Apr 23, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - | - |
| Apr 22, 2026 | 15.15 | 15.25 | 15.15 | 15.15 | 14.88 | 0.33% | 3,119 |
| Apr 21, 2026 | 15.10 | 15.15 | 15.10 | 15.10 | 14.83 | -0.33% | 14,875 |
| Apr 20, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - | 10 |
| Apr 17, 2026 | 15.15 | 15.15 | 15.10 | 15.15 | 14.88 | -0.20% | 6,658 |
| Apr 16, 2026 | 15.18 | 15.05 | 15.05 | 15.18 | 14.90 | - | 59 |
| Apr 15, 2026 | 15.18 | 15.25 | 15.01 | 15.18 | 14.90 | 0.86% | 46,851 |
| Apr 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.78 | 0.13% | 165 |
| Apr 13, 2026 | 15.03 | 15.10 | 15.01 | 15.03 | 14.76 | -0.40% | 755 |
| Apr 10, 2026 | 15.09 | 15.11 | 15.01 | 15.09 | 14.82 | 0.07% | 10,333 |
| Apr 9, 2026 | 15.08 | 15.10 | 15.02 | 15.08 | 14.81 | - | 100 |
| Apr 8, 2026 | 15.08 | 15.11 | 15.01 | 15.08 | 14.81 | 0.47% | 2,726 |
| Apr 7, 2026 | 15.01 | 15.15 | 15.00 | 15.01 | 14.74 | -0.92% | 14,370 |
| Apr 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - | 462 |
| Apr 1, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - | 90 |
| Mar 31, 2026 | 15.15 | 15.15 | 15.10 | 15.15 | 14.88 | - | 569 |
| Mar 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - | 5,675 |
| Mar 26, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - | 84 |
| Mar 25, 2026 | 15.15 | 15.15 | 15.10 | 15.15 | 14.88 | -0.46% | 347 |
| Mar 24, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 14.94 | 1.00% | 282 |
| Mar 23, 2026 | 15.07 | 15.20 | 15.01 | 15.07 | 14.80 | -0.86% | 5,000 |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - | - |
| Mar 18, 2026 | 15.20 | 15.21 | 15.20 | 15.20 | 14.92 | -0.13% | 2,402 |
| Mar 17, 2026 | 15.22 | 15.21 | 15.21 | 15.22 | 14.94 | - | 2 |
| Mar 16, 2026 | 15.22 | 15.22 | 15.20 | 15.22 | 14.94 | 3.19% | 385 |
| Mar 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.24 | - | - |
| Mar 12, 2026 | 14.75 | 15.20 | 14.75 | 14.75 | 14.24 | - | 514,034 |
| Mar 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.24 | - | 161,808 |
| Mar 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.24 | - | 2,235 |
| Mar 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.24 | - | 103,330 |
| Mar 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.24 | -0.07% | 20,077 |