GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago · Delayed Price · Currency is TTD 3.220
0.00 (0.00%)
At close: Nov 6, 2026
TTSE:GKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.22 | 3.69 | 3.17 | 3.22 | 3.22 | -12.97% | 17,500 |
| Nov 4, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 4,645 |
| Nov 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 2, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 336 |
| Oct 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 112 |
| Oct 29, 2026 | 3.70 | 3.75 | 3.75 | 3.70 | 3.70 | - | 38 |
| Oct 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.13% | 2,590 |
| Oct 27, 2026 | 3.90 | 3.85 | 3.85 | 3.90 | 3.90 | - | 3 |
| Oct 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 200 |
| Oct 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 36 |
| Oct 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 622 |
| Oct 16, 2026 | 3.90 | 3.99 | 3.99 | 3.90 | 3.90 | - | 17 |
| Oct 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% | 100 |
| Oct 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.68% | 283 |
| Oct 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 23,537 |
| Oct 12, 2026 | 4.14 | 4.15 | 4.10 | 4.14 | 4.14 | -0.24% | 3,623 |
| Oct 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Oct 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 600 |
| Oct 7, 2026 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | 1.20% | 974 |
| Oct 6, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | - | 34 |
| Oct 5, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 194 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 370 |
| Oct 1, 2026 | 4.15 | 4.20 | 4.20 | 4.15 | 4.15 | - | 50 |
| Sep 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2,658 |
| Sep 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2,345 |
| Sep 28, 2026 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | - | 121,016 |
| Sep 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 15 |
| Sep 23, 2026 | 4.15 | 4.35 | 4.15 | 4.15 | 4.15 | -5.68% | 75,466 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 6.02% | 1,390 |
| Sep 21, 2026 | 4.15 | 4.40 | 4.40 | 4.15 | 4.15 | - | 40 |
| Sep 18, 2026 | 4.15 | 4.40 | 4.40 | 4.15 | 4.15 | - | 3 |
| Sep 17, 2026 | 4.15 | 4.40 | 4.15 | 4.15 | 4.15 | -0.24% | 22,000 |
| Sep 16, 2026 | 4.16 | 4.34 | 4.15 | 4.16 | 4.16 | 0.24% | 23,797 |
| Sep 15, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | - | 31,300 |
| Sep 14, 2026 | 4.15 | 4.15 | 4.10 | 4.15 | 4.15 | - | 49,825 |
| Sep 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 110 |
| Sep 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 110 |
| Sep 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 11,854 |
| Sep 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 6 |
| Sep 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,026 |
| 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 |