Guardian Media Limited (TTSE:GML)
Trinidad and Tobago · Delayed Price · Currency is TTD 0.6200
0.00 (0.00%)
At close: Feb 25, 2026
Guardian Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 24, 2026 | 0.62 | 0.68 | 0.68 | 0.62 | 0.62 | - | 3 |
| Feb 23, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -8.82% | 652 |
| Feb 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 32 |
| Feb 19, 2026 | 0.68 | 0.63 | 0.63 | 0.68 | 0.68 | - | 1 |
| Feb 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 9.68% | 740 |
| Feb 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 12, 2026 | 0.62 | 0.68 | 0.68 | 0.62 | 0.62 | - | 10 |
| Feb 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 9, 2026 | 0.62 | 0.68 | 0.68 | 0.62 | 0.62 | - | 1 |
| Feb 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1 |
| Feb 5, 2026 | 0.62 | 0.63 | 0.63 | 0.62 | 0.62 | - | 15 |
| Feb 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 3, 2026 | 0.62 | 0.68 | 0.68 | 0.62 | 0.62 | - | 3 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.82% | 1,050 |
| Jan 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 100 |
| Jan 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1 |
| Jan 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 9.68% | 1,000 |
| Jan 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.82% | 400 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.62 | 0.68 | 0.68 | 9.68% | 738 |
| Jan 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 16,675 |
| Jan 12, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 5,004 |
| Jan 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 23 |
| Jan 8, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 10,500 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 274 |
| Jan 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 8 |
| Jan 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1 |
| Jan 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 30, 2025 | 0.62 | 0.60 | 0.60 | 0.62 | 0.62 | - | 45 |
| Dec 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1 |
| Dec 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,200 |
| Dec 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5 |
| Dec 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 100 |
| Dec 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 100 |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 25 |
| Dec 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,008 |
| Dec 12, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -8.82% | 50,030 |
| Dec 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |