Guardian Media Limited (TTSE:GML)
Trinidad and Tobago · Delayed Price · Currency is TTD 0.6800
0.00 (0.00%)
At close: May 20, 2026
Guardian Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.68 | 0.74 | 0.74 | 0.68 | 0.68 | - | 10 |
| May 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 447,559 |
| May 18, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 280 |
| May 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 12, 2026 | 0.68 | 0.64 | 0.64 | 0.68 | 0.68 | - | 1 |
| May 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 6,833 |
| May 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,167 |
| May 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 5, 2026 | 0.68 | 0.74 | 0.74 | 0.68 | 0.68 | - | 10 |
| May 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 1,262 |
| Apr 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 100 |
| Apr 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,509 |
| Apr 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 101 |
| Apr 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1 |
| Apr 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 250 |
| Apr 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 40 |
| Mar 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 300 |
| Mar 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 3,092 |
| Mar 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 1,127 |
| Mar 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |