GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago · Delayed Price · Currency is TTD 3.900
-0.090 (-2.26%)
At close: Oct 15, 2026
TTSE:GKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |