Guardian Media Limited (TTSE:GML)
Trinidad and Tobago · Delayed Price · Currency is TTD 0.8500
0.00 (0.00%)
At close: Sep 25, 2026
Guardian Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.85 | 0.86 | 0.86 | 0.85 | 0.85 | - | 50 |
| Sep 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 22, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 14,003 |
| Sep 21, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 17, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 16, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 15, 2026 | 0.81 | 0.81 | 0.76 | 0.81 | 0.81 | 1.25% | 18,000 |
| Sep 14, 2026 | 0.80 | 0.79 | 0.79 | 0.80 | 0.80 | - | 10 |
| Sep 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 9, 2026 | 0.80 | 0.77 | 0.75 | 0.80 | 0.80 | - | 100 |
| Sep 8, 2026 | 0.80 | 0.79 | 0.79 | 0.80 | 0.80 | - | 8 |
| Sep 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 28, 2026 | 0.80 | 0.81 | 0.81 | 0.80 | 0.80 | - | 68 |
| Aug 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2 |
| Aug 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 371 |
| Aug 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 13 |
| Aug 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 100 |
| Aug 14, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 13, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 5 |
| Aug 12, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 6.58% | 1,075 |
| Aug 11, 2026 | 0.76 | 0.81 | 0.75 | 0.76 | 0.76 | -6.17% | 600 |
| Aug 10, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 6, 2026 | 0.81 | 0.80 | 0.80 | 0.81 | 0.81 | - | 32 |
| Aug 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 4, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 105 |
| Jul 31, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 30, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 500 |
| Jul 29, 2026 | 0.81 | 0.86 | 0.86 | 0.81 | 0.81 | - | 40 |
| Jul 28, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 27, 2026 | 0.81 | 0.86 | 0.86 | 0.81 | 0.81 | - | 50 |
| Jul 24, 2026 | 0.81 | 0.86 | 0.86 | 0.81 | 0.81 | - | 33 |
| Jul 23, 2026 | 0.81 | 0.86 | 0.86 | 0.81 | 0.81 | - | 1 |
| Jul 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 21, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 17, 2026 | 0.81 | 0.85 | 0.85 | 0.81 | 0.81 | - | 1 |
| Jul 16, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |