GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago · Delayed Price · Currency is TTD 3.880
+0.130 (3.47%)
At close: Aug 13, 2026
TTSE:GKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.88 | 3.90 | 3.75 | 3.88 | 3.88 | 3.47% | 55,965 |
| Aug 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.09% | 1,600 |
| Aug 11, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | - | 1,435 |
| Aug 10, 2026 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | - | 46,200 |
| Aug 7, 2026 | 3.91 | 3.95 | 3.91 | 3.91 | 3.91 | - | 87,337 |
| Aug 6, 2026 | 3.91 | 3.94 | 3.91 | 3.91 | 3.91 | - | 3,078 |
| Aug 5, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Aug 4, 2026 | 3.91 | 4.25 | 3.91 | 3.91 | 3.91 | - | 83,992 |
| Aug 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jul 31, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | 1,128 |
| Jul 30, 2026 | 3.93 | 4.00 | 3.91 | 3.93 | 3.93 | -1.75% | 3,691 |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | 181 |
| Jul 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jul 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 9,992 |
| Jul 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 8 |
| Jul 23, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | 4.27% | 227 |
| Jul 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 21, 2026 | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | 1.35% | 7,500 |
| Jul 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 17, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | -0.27% | 1,216 |
| Jul 16, 2026 | 3.71 | 3.90 | 3.90 | 3.71 | 3.71 | - | 1 |
| Jul 15, 2026 | 3.71 | 3.90 | 3.71 | 3.71 | 3.71 | - | 113 |
| Jul 14, 2026 | 3.71 | 3.71 | 3.69 | 3.71 | 3.71 | 1.09% | 9,935 |
| Jul 13, 2026 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | 0.55% | 98,471 |
| Jul 10, 2026 | 3.65 | 3.69 | 3.69 | 3.65 | 3.65 | - | 37 |
| Jul 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | 31,733 |
| Jul 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.84% | 328 |
| Jul 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jul 6, 2026 | 3.59 | 3.65 | 3.58 | 3.59 | 3.59 | 0.28% | 1,879 |
| Jul 3, 2026 | 3.58 | 3.65 | 3.65 | 3.58 | 3.58 | - | 5 |
| Jul 2, 2026 | 3.58 | 3.60 | 3.60 | 3.58 | 3.58 | - | 20 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 30, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 915 |
| Jun 29, 2026 | 3.58 | 3.58 | 3.55 | 3.58 | 3.58 | 2.29% | 27,055 |
| Jun 26, 2026 | 3.50 | 3.53 | 3.50 | 3.50 | 3.50 | - | 5,098 |
| Jun 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,173 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 9 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,025 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 550 |
| Jun 17, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 85,420 |
| Jun 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | 2,762 |
| Jun 15, 2026 | 3.36 | 3.50 | 3.40 | 3.36 | 3.36 | - | 16 |
| Jun 12, 2026 | 3.36 | 3.50 | 3.36 | 3.36 | 3.36 | - | 583 |
| Jun 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 264 |
| Jun 10, 2026 | 3.35 | 3.50 | 3.35 | 3.35 | 3.35 | -4.29% | 2,704 |
| Jun 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.64% | 853 |
| Jun 8, 2026 | 3.41 | 3.50 | 3.39 | 3.41 | 3.41 | -4.75% | 3,000 |
| Jun 5, 2026 | 3.58 | 3.50 | 3.50 | 3.58 | 3.58 | - | 1 |
| Jun 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 4,173 |