GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago · Delayed Price · Currency is TTD 4.150
0.00 (0.00%)
At close: Sep 4, 2026
TTSE:GKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.15 | 4.29 | 4.15 | 4.15 | 4.15 | - | 172,396 |
| Sep 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 52,500 |
| Sep 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 30,619 |
| Sep 1, 2026 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | -0.24% | 27,842 |
| Aug 28, 2026 | 4.16 | 4.30 | 4.15 | 4.16 | 4.16 | 0.97% | 3,984 |
| Aug 27, 2026 | 4.15 | 4.30 | 4.15 | 4.15 | 4.12 | - | 4,780 |
| Aug 26, 2026 | 4.15 | 4.30 | 4.30 | 4.15 | 4.12 | - | 85 |
| Aug 25, 2026 | 4.15 | 4.30 | 4.30 | 4.15 | 4.12 | - | 78 |
| Aug 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | -3.71% | 10,000 |
| Aug 21, 2026 | 4.31 | 4.34 | 4.30 | 4.31 | 4.28 | - | 5,057 |
| Aug 20, 2026 | 4.31 | 4.60 | 4.00 | 4.31 | 4.28 | -2.05% | 12,820 |
| Aug 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 10.00% | 452 |
| Aug 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 2.04% | 27,075 |
| Aug 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | 0.51% | 1,200 |
| Aug 14, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.87 | 0.52% | 50,460 |
| Aug 13, 2026 | 3.88 | 3.90 | 3.75 | 3.88 | 3.85 | 3.47% | 55,965 |
| Aug 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | -4.09% | 1,600 |
| Aug 11, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.88 | - | 1,435 |
| Aug 10, 2026 | 3.91 | 3.92 | 3.91 | 3.91 | 3.88 | - | 46,200 |
| Aug 7, 2026 | 3.91 | 3.95 | 3.91 | 3.91 | 3.88 | - | 87,337 |
| Aug 6, 2026 | 3.91 | 3.94 | 3.91 | 3.91 | 3.88 | - | 3,078 |
| Aug 5, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | - | - |
| Aug 4, 2026 | 3.91 | 4.25 | 3.91 | 3.91 | 3.88 | - | 83,992 |
| Aug 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | - | - |
| Jul 31, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | -0.51% | 1,128 |
| Jul 30, 2026 | 3.93 | 4.00 | 3.91 | 3.93 | 3.90 | -1.75% | 3,691 |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 2.30% | 181 |
| Jul 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | - | - |
| Jul 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | - | 9,992 |
| Jul 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | - | 8 |
| Jul 23, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.88 | 4.27% | 227 |
| Jul 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | - | - |
| Jul 21, 2026 | 3.75 | 3.85 | 3.75 | 3.75 | 3.72 | 1.35% | 7,500 |
| Jul 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | - | - |
| Jul 17, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.67 | -0.27% | 1,216 |
| Jul 16, 2026 | 3.71 | 3.90 | 3.90 | 3.71 | 3.68 | - | 1 |
| Jul 15, 2026 | 3.71 | 3.90 | 3.71 | 3.71 | 3.68 | - | 113 |
| Jul 14, 2026 | 3.71 | 3.71 | 3.69 | 3.71 | 3.68 | 1.09% | 9,935 |
| Jul 13, 2026 | 3.67 | 3.69 | 3.67 | 3.67 | 3.64 | 0.55% | 98,471 |
| Jul 10, 2026 | 3.65 | 3.69 | 3.69 | 3.65 | 3.62 | - | 37 |
| Jul 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.62 | 0.83% | 31,733 |
| Jul 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | 0.84% | 328 |
| Jul 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.56 | - | - |
| Jul 6, 2026 | 3.59 | 3.65 | 3.58 | 3.59 | 3.56 | 0.28% | 1,879 |
| Jul 3, 2026 | 3.58 | 3.65 | 3.65 | 3.58 | 3.55 | - | 5 |
| Jul 2, 2026 | 3.58 | 3.60 | 3.60 | 3.58 | 3.55 | - | 20 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | - | - |
| Jun 30, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.55 | - | 915 |
| Jun 29, 2026 | 3.58 | 3.58 | 3.55 | 3.58 | 3.55 | 2.29% | 27,055 |
| Jun 26, 2026 | 3.50 | 3.53 | 3.50 | 3.50 | 3.47 | - | 5,098 |