Guardian Holdings Limited (TTSE:GHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 16.35
-0.25 (-1.51%)
At close: Sep 25, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.51% | 1,260 |
| Sep 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.17% | 584 |
| Sep 22, 2026 | 16.09 | 16.35 | 16.07 | 16.09 | 16.09 | 0.12% | 4,758 |
| Sep 21, 2026 | 16.07 | 16.20 | 16.00 | 16.07 | 16.07 | -0.80% | 697 |
| Sep 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.06% | 6,332 |
| Sep 17, 2026 | 16.19 | 16.20 | 16.00 | 16.19 | 16.19 | 1.82% | 5,043 |
| Sep 16, 2026 | 15.90 | 15.90 | 15.89 | 15.90 | 15.90 | 1.99% | 290 |
| Sep 15, 2026 | 15.59 | 16.20 | 15.00 | 15.59 | 15.59 | -3.59% | 10,943 |
| Sep 14, 2026 | 16.17 | 16.20 | 15.50 | 16.17 | 16.17 | 1.25% | 17,300 |
| Sep 11, 2026 | 15.97 | 16.00 | 15.25 | 15.97 | 15.97 | -0.19% | 8,638 |
| Sep 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 8,748 |
| Sep 9, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | -0.56% | 642 |
| Sep 8, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.57% | 751 |
| Sep 7, 2026 | 15.94 | 16.19 | 15.86 | 15.94 | 15.94 | -0.38% | 8,389 |
| Sep 4, 2026 | 16.00 | 16.00 | 15.99 | 16.00 | 16.00 | - | 696 |
| Sep 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 8,921 |
| Sep 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 1,104 |
| Sep 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 6,137 |
| Aug 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.67% | 6,530 |
| Aug 27, 2026 | 16.31 | 16.35 | 16.35 | 16.31 | 16.31 | - | 82 |
| Aug 26, 2026 | 16.31 | 16.35 | 16.30 | 16.31 | 16.31 | 0.06% | 7,015 |
| Aug 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 120 |
| Aug 24, 2026 | 16.30 | 16.35 | 16.25 | 16.30 | 16.30 | -0.31% | 7,746 |
| Aug 21, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% | 358 |
| Aug 20, 2026 | 16.30 | 16.35 | 16.30 | 16.30 | 16.30 | - | 2,421 |
| Aug 19, 2026 | 16.30 | 16.35 | 16.30 | 16.30 | 16.30 | 0.06% | 6,796 |
| Aug 18, 2026 | 16.29 | 16.30 | 16.25 | 16.29 | 16.29 | -0.06% | 2,949 |
| Aug 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.32% | 249 |
| Aug 14, 2026 | 16.25 | 16.30 | 16.20 | 16.25 | 15.93 | - | 2,702 |
| Aug 13, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 15.93 | - | 152 |
| Aug 12, 2026 | 16.25 | 16.30 | 16.25 | 16.25 | 15.93 | -0.12% | 10,082 |
| Aug 11, 2026 | 16.27 | 16.30 | 16.20 | 16.27 | 15.95 | 0.12% | 8,652 |
| Aug 10, 2026 | 16.25 | 16.31 | 16.25 | 16.25 | 15.93 | - | 98 |
| Aug 7, 2026 | 16.25 | 16.31 | 16.25 | 16.25 | 15.93 | 0.06% | 2,543 |
| Aug 6, 2026 | 16.24 | 16.35 | 16.10 | 16.24 | 15.92 | 0.25% | 4,616 |
| Aug 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | - | - |
| Aug 4, 2026 | 16.20 | 16.25 | 15.91 | 16.20 | 15.88 | -0.12% | 7,413 |
| Aug 3, 2026 | 16.22 | 16.24 | 16.22 | 16.22 | 15.90 | 0.12% | 649 |
| Jul 31, 2026 | 16.20 | 16.22 | 16.20 | 16.20 | 15.88 | 0.25% | 1,515 |
| Jul 30, 2026 | 16.16 | 16.22 | 16.00 | 16.16 | 15.84 | -0.55% | 4,792 |
| Jul 29, 2026 | 16.25 | 16.41 | 16.25 | 16.25 | 15.93 | -0.91% | 22,213 |
| Jul 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.08 | -0.06% | 130 |
| Jul 27, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.09 | - | 3 |
| Jul 24, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.09 | -0.24% | 101 |
| Jul 23, 2026 | 16.45 | 16.41 | 16.41 | 16.45 | 16.13 | - | 46 |
| Jul 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.13 | -1.38% | 1,659 |
| Jul 21, 2026 | 16.68 | 16.45 | 16.45 | 16.68 | 16.35 | - | 41 |
| Jul 20, 2026 | 16.68 | 17.25 | 16.45 | 16.68 | 16.35 | 1.65% | 375 |
| Jul 17, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.09 | - | - |
| Jul 16, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.09 | - | 41 |