GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago · Delayed Price · Currency is TTD 3.910
+0.160 (4.27%)
At close: Jul 23, 2026
TTSE:GKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 10 |
| Jun 1, 2026 | 3.58 | 3.58 | 3.41 | 3.58 | 3.58 | - | 149,691 |
| May 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 29,387 |
| May 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.67% | 1,844 |
| May 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | - | 12,180 |
| May 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | - | 300,025 |
| May 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | - | 1,500 |
| May 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | - | - |
| May 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | - | 345 |
| May 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | - | 163 |
| May 19, 2026 | 3.58 | 3.58 | 3.48 | 3.58 | 3.56 | 4.37% | 176,343 |
| May 18, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.41 | - | - |
| May 15, 2026 | 3.43 | 3.50 | 3.50 | 3.43 | 3.41 | - | 15 |
| May 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.41 | - | - |
| May 13, 2026 | 3.43 | 3.50 | 3.41 | 3.43 | 3.41 | 0.88% | 1,200 |