GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago · Delayed Price · Currency is TTD 3.580
0.00 (0.00%)
At close: Jul 2, 2026
TTSE:GKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3.40 | 3.50 | 3.39 | 3.40 | 3.38 | 0.29% | 3,488 |
| May 11, 2026 | 3.39 | 3.50 | 3.39 | 3.39 | 3.37 | -3.14% | 24,350 |
| May 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | - | 12 |
| May 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | 4.17% | 450 |
| May 6, 2026 | 3.36 | 3.36 | 3.35 | 3.36 | 3.34 | -0.88% | 3,971 |
| May 5, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | - | - |
| May 4, 2026 | 3.39 | 3.58 | 3.58 | 3.39 | 3.37 | - | 5 |
| May 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | - | 10,405 |
| Apr 30, 2026 | 3.39 | 3.57 | 3.39 | 3.39 | 3.37 | 0.30% | 5,835 |
| Apr 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | - | - |
| Apr 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | - | - |
| Apr 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | - | 91,789 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.35 | 3.38 | 3.36 | 0.90% | 30,020 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.33 | - | 47 |
| Apr 22, 2026 | 3.35 | 3.39 | 3.35 | 3.35 | 3.33 | - | 31,833 |