Guardian Holdings Limited (TTSE:GHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 16.45
0.00 (0.00%)
At close: Jul 23, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 16.45 | 16.41 | 16.41 | 16.45 | 16.45 | - | 46 |
| Jul 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.38% | 1,659 |
| Jul 21, 2026 | 16.68 | 16.45 | 16.45 | 16.68 | 16.68 | - | 41 |
| Jul 20, 2026 | 16.68 | 17.25 | 16.45 | 16.68 | 16.68 | 1.65% | 375 |
| Jul 17, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Jul 16, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | 41 |
| Jul 15, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.92% | 209 |
| Jul 14, 2026 | 16.26 | 16.45 | 16.25 | 16.26 | 16.26 | -0.91% | 13,122 |
| Jul 13, 2026 | 16.41 | 16.45 | 16.45 | 16.41 | 16.41 | - | 9 |
| Jul 10, 2026 | 16.41 | 16.45 | 16.45 | 16.41 | 16.41 | - | 21 |
| Jul 9, 2026 | 16.41 | 16.75 | 16.75 | 16.41 | 16.41 | - | 10 |
| Jul 8, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Jul 7, 2026 | 16.41 | 17.24 | 16.30 | 16.41 | 16.41 | 0.67% | 1,125 |
| Jul 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 6,002 |
| Jul 3, 2026 | 16.30 | 18.10 | 16.30 | 16.30 | 16.30 | - | 511 |
| Jul 2, 2026 | 16.30 | 16.31 | 16.30 | 16.30 | 16.30 | - | 33 |
| Jul 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jun 30, 2026 | 16.30 | 18.15 | 16.30 | 16.30 | 16.30 | 1.88% | 372 |
| Jun 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5,950 |
| Jun 26, 2026 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | - | 230 |
| Jun 25, 2026 | 16.00 | 18.15 | 16.00 | 16.00 | 16.00 | - | 1,554 |
| Jun 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% | 1,807 |
| Jun 23, 2026 | 16.01 | 17.00 | 16.00 | 16.01 | 16.01 | 0.06% | 1,900 |
| Jun 22, 2026 | 16.00 | 18.15 | 16.00 | 16.00 | 16.00 | 0.95% | 100,025 |
| Jun 18, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.19% | 2,000 |
| Jun 17, 2026 | 15.82 | 18.15 | 15.82 | 15.82 | 15.82 | 0.25% | 50,002 |
| Jun 16, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - | - |
| Jun 15, 2026 | 15.78 | 15.85 | 15.75 | 15.78 | 15.78 | -0.25% | 1,270 |
| Jun 12, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | 52,687 |
| Jun 11, 2026 | 15.82 | 15.88 | 15.82 | 15.82 | 15.82 | - | 187,857 |
| Jun 10, 2026 | 15.82 | 15.83 | 15.82 | 15.82 | 15.82 | - | 7,983 |
| Jun 9, 2026 | 15.82 | 15.99 | 15.82 | 15.82 | 15.82 | -0.57% | 2,348 |
| Jun 8, 2026 | 15.91 | 15.99 | 15.82 | 15.91 | 15.91 | -0.69% | 5,893 |
| Jun 5, 2026 | 16.02 | 16.16 | 15.99 | 16.02 | 16.02 | 0.19% | 5,171 |
| Jun 3, 2026 | 15.99 | 18.38 | 18.38 | 15.99 | 15.99 | - | 3 |
| Jun 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Jun 1, 2026 | 15.99 | 16.00 | 15.96 | 15.99 | 15.99 | - | 357 |
| May 29, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 290 |
| May 28, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.07% | 179 |
| May 27, 2026 | 15.82 | 15.99 | 15.82 | 15.82 | 15.82 | - | 126 |
| May 26, 2026 | 15.82 | 15.82 | 15.80 | 15.82 | 15.82 | 0.44% | 510 |
| May 25, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | -0.32% | 272 |
| May 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% | 290 |
| May 21, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | -0.32% | 1,712 |
| 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 | 1.85% | 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 | - | - |