GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago · Delayed Price · Currency is TTD 3.580
0.00 (0.00%)
At close: May 20, 2026
TTSE:GKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 345 |
| May 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 163 |
| May 19, 2026 | 3.58 | 3.58 | 3.48 | 3.58 | 3.58 | 4.37% | 176,343 |
| May 18, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 15, 2026 | 3.43 | 3.50 | 3.50 | 3.43 | 3.43 | - | 15 |
| May 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 13, 2026 | 3.43 | 3.50 | 3.41 | 3.43 | 3.43 | 0.88% | 1,200 |
| May 12, 2026 | 3.40 | 3.50 | 3.39 | 3.40 | 3.40 | 0.29% | 3,488 |
| May 11, 2026 | 3.39 | 3.50 | 3.39 | 3.39 | 3.39 | -3.14% | 24,350 |
| May 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 12 |
| May 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | 450 |
| May 6, 2026 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | -0.88% | 3,971 |
| May 5, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 4, 2026 | 3.39 | 3.58 | 3.58 | 3.39 | 3.39 | - | 5 |
| May 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 10,405 |
| Apr 30, 2026 | 3.39 | 3.57 | 3.39 | 3.39 | 3.39 | 0.30% | 5,835 |
| Apr 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 91,789 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 30,020 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 47 |
| Apr 22, 2026 | 3.35 | 3.39 | 3.35 | 3.35 | 3.35 | - | 31,833 |
| Apr 21, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 17, 2026 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | - | 30,175 |
| Apr 16, 2026 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | -6.16% | 105,027 |
| Apr 15, 2026 | 3.57 | 3.58 | 3.40 | 3.57 | 3.57 | 6.57% | 26,959 |
| Apr 14, 2026 | 3.35 | 3.57 | 3.40 | 3.35 | 3.35 | - | 18 |
| Apr 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 10, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | - | 21,009 |
| Apr 9, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | -0.89% | 9,680 |
| Apr 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 223 |
| Apr 7, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | - | 3,526 |
| Apr 2, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | -0.89% | 17,617 |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 248 |
| Mar 31, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | - | 41,110 |
| Mar 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 10 |
| Mar 26, 2026 | 3.35 | 3.38 | 3.38 | 3.35 | 3.35 | - | 43 |
| Mar 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.76% | 28,651 |
| Mar 24, 2026 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | -0.31% | 20,000 |
| Mar 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Mar 19, 2026 | 3.27 | 3.35 | 3.35 | 3.27 | 3.27 | - | 30 |
| Mar 18, 2026 | 3.27 | 3.35 | 3.26 | 3.27 | 3.27 | -0.30% | 11,116 |
| Mar 17, 2026 | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | -0.91% | 5,300 |
| Mar 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Mar 13, 2026 | 3.31 | 3.30 | 3.30 | 3.31 | 3.31 | - | 2 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 43 |
| Mar 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 383 |
| Mar 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 25 |
| Mar 9, 2026 | 3.31 | 3.35 | 3.35 | 3.31 | 3.29 | - | 90 |