Guardian Holdings Limited (TTSE:GHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 17.05
-0.10 (-0.58%)
At close: Nov 6, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Nov 4, 2026 | 17.15 | 17.20 | 17.00 | 17.15 | 17.15 | 0.88% | 2,062 |
| Nov 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.86% | 1,409 |
| Nov 2, 2026 | 16.69 | 17.50 | 17.00 | 16.69 | 16.69 | - | 86 |
| Oct 30, 2026 | 16.69 | 17.50 | 17.50 | 16.69 | 16.69 | - | 75 |
| Oct 29, 2026 | 16.69 | 17.50 | 16.50 | 16.69 | 16.69 | -4.63% | 2,924 |
| Oct 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5,850 |
| Oct 27, 2026 | 17.50 | 17.51 | 17.50 | 17.50 | 17.50 | - | 446 |
| Oct 26, 2026 | 17.50 | 17.50 | 17.45 | 17.50 | 17.50 | 6.38% | 9,621 |
| Oct 23, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Oct 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -8.36% | 1,000 |
| Oct 20, 2026 | 17.95 | 18.00 | 16.60 | 17.95 | 17.95 | 9.79% | 33,114 |
| Oct 19, 2026 | 16.35 | 16.60 | 16.60 | 16.35 | 16.35 | - | 40 |
| Oct 16, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Oct 15, 2026 | 16.35 | 16.36 | 16.35 | 16.35 | 16.35 | - | 7,709 |
| Oct 14, 2026 | 16.35 | 16.60 | 16.35 | 16.35 | 16.35 | -1.51% | 3,773 |
| Oct 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 12, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 80 |
| Oct 9, 2026 | 16.60 | 16.60 | 16.49 | 16.60 | 16.60 | 0.61% | 512 |
| Oct 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.66% | 300 |
| Oct 7, 2026 | 16.61 | 16.71 | 16.60 | 16.61 | 16.61 | 0.06% | 2,324 |
| Oct 6, 2026 | 16.60 | 17.50 | 16.65 | 16.60 | 16.60 | - | 29 |
| Oct 5, 2026 | 16.60 | 17.00 | 17.00 | 16.60 | 16.60 | - | 52 |
| Oct 2, 2026 | 16.60 | 16.61 | 16.61 | 16.60 | 16.60 | - | 40 |
| Oct 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 258 |
| Sep 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 2,191 |
| Sep 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.53% | 226 |
| 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 |