General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica
· Delayed Price · Currency is JMD 6.75
0.00 (0.00%)
At close: Mar 4, 2026
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.75 | 6.75 | 6.20 | 6.75 | 6.75 | - | 14,916 |
| Mar 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.03% | 10,000 |
| Mar 2, 2026 | 6.89 | 6.92 | 6.75 | 6.89 | 6.89 | -0.43% | 1,678 |
| Feb 27, 2026 | 6.92 | 6.92 | 6.74 | 6.92 | 6.92 | -0.29% | 19,208 |
| Feb 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% | 500 |
| Feb 25, 2026 | 6.95 | 6.95 | 6.64 | 6.95 | 6.95 | 1.91% | 19,772 |
| Feb 23, 2026 | 6.82 | 6.82 | 5.56 | 6.82 | 6.82 | 2.40% | 154,393 |
| Feb 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | 157 |
| Feb 19, 2026 | 6.60 | 6.60 | 6.00 | 6.60 | 6.60 | 7.32% | 24,226 |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 41,876 |
| Feb 16, 2026 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | -1.60% | 38,886 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.02 | 6.25 | 6.25 | 3.82% | 305,495 |
| Feb 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 45 |
| Feb 11, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 67 |
| Feb 10, 2026 | 6.00 | 6.02 | 5.12 | 6.00 | 6.00 | -0.50% | 82,564 |
| Feb 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 20.60% | 862 |
| Feb 6, 2026 | 5.00 | 6.01 | 5.00 | 5.00 | 5.00 | -16.67% | 56,828 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.55 | 6.00 | 6.00 | 3.45% | 21,251 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | 3,000 |
| Feb 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 514 |
| Feb 2, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 913 |
| Jan 30, 2026 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | - | 561 |
| Jan 29, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -1.32% | 427 |
| Jan 28, 2026 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | - | 2 |
| Jan 27, 2026 | 6.08 | 6.18 | 6.08 | 6.08 | 6.08 | -1.62% | 715 |
| Jan 26, 2026 | 6.18 | 6.18 | 6.00 | 6.18 | 6.18 | - | 1,613 |
| Jan 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 885 |
| Jan 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 4,500 |
| Jan 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 320 |
| Jan 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.48% | 161 |
| Jan 16, 2026 | 6.09 | 6.09 | 6.07 | 6.09 | 6.09 | 0.50% | 1,180 |
| Jan 15, 2026 | 5.98 | 6.19 | 6.06 | 6.06 | 5.98 | -2.10% | 7,187 |
| Jan 14, 2026 | 6.11 | 6.19 | 6.16 | 6.19 | 6.11 | - | 3,275 |
| Jan 13, 2026 | 6.11 | 6.19 | 6.19 | 6.19 | 6.11 | - | 854 |
| Jan 12, 2026 | 6.11 | 6.19 | 6.18 | 6.19 | 6.11 | -0.16% | 5,674 |
| Jan 9, 2026 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 240 |
| Jan 8, 2026 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1,370 |
| Jan 7, 2026 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 22 |
| Jan 6, 2026 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1,132 |
| Jan 5, 2026 | 6.12 | 6.20 | 5.82 | 6.20 | 6.12 | - | 1,047 |
| Dec 31, 2025 | 6.12 | 6.20 | 5.72 | 6.20 | 6.12 | 6.90% | 2,309 |
| Dec 30, 2025 | 5.73 | 6.20 | 5.80 | 5.80 | 5.73 | -6.45% | 5,077 |
| Dec 29, 2025 | 6.12 | 6.20 | 5.71 | 6.20 | 6.12 | - | 2,500 |
| Dec 24, 2025 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1 |
| Dec 23, 2025 | 6.12 | 6.20 | 6.18 | 6.20 | 6.12 | - | 1,019 |
| Dec 22, 2025 | 6.12 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1,826 |
| Dec 19, 2025 | 6.12 | 6.20 | 6.15 | 6.20 | 6.12 | 0.81% | 18,503 |
| Dec 18, 2025 | 6.07 | 6.15 | 5.72 | 6.15 | 6.07 | 7.52% | 61,240 |
| Dec 17, 2025 | 5.65 | 6.15 | 5.72 | 5.72 | 5.65 | -6.99% | 101 |
| Dec 16, 2025 | 6.07 | 6.15 | 5.71 | 6.15 | 6.07 | - | 1,319 |
| Dec 15, 2025 | 6.07 | 6.15 | 6.15 | 6.15 | 6.07 | - | 2,271 |
| Dec 12, 2025 | 6.07 | 6.80 | 5.73 | 6.15 | 6.07 | -8.89% | 378,675 |
| Dec 11, 2025 | 6.66 | 6.75 | 6.73 | 6.75 | 6.66 | - | 1,487 |
| Dec 10, 2025 | 6.66 | 6.80 | 6.74 | 6.75 | 6.66 | - | 86,901 |
| Dec 9, 2025 | 6.66 | 6.75 | 5.50 | 6.75 | 6.66 | 4.98% | 9,817 |
| Dec 8, 2025 | 6.35 | 6.43 | 6.10 | 6.43 | 6.35 | 5.58% | 1,307 |
| Dec 5, 2025 | 6.01 | 6.10 | 6.09 | 6.09 | 6.01 | -0.16% | 15,938 |
| Dec 4, 2025 | 6.02 | 6.10 | 6.09 | 6.10 | 6.02 | 1.67% | 1,708 |
| Dec 3, 2025 | 5.92 | 6.00 | 5.50 | 6.00 | 5.92 | 15.83% | 6,223 |
| Dec 2, 2025 | 5.11 | 6.09 | 5.18 | 5.18 | 5.11 | -13.67% | 4,847 |
| Dec 1, 2025 | 5.92 | 6.10 | 6.00 | 6.00 | 5.92 | -1.48% | 62,108 |
| Nov 28, 2025 | 6.01 | 6.09 | 6.09 | 6.09 | 6.01 | 4.64% | 1 |
| Nov 27, 2025 | 5.75 | 6.40 | 5.82 | 5.82 | 5.75 | -9.49% | 1,325 |
| Nov 21, 2025 | 6.35 | 6.43 | 6.43 | 6.43 | 6.35 | 7.17% | 1 |
| Nov 20, 2025 | 5.92 | 6.82 | 5.82 | 6.00 | 5.92 | -12.02% | 5,494 |
| Nov 19, 2025 | 6.73 | 6.83 | 6.50 | 6.82 | 6.73 | 4.92% | 2,389 |
| Nov 18, 2025 | 6.42 | 6.50 | 5.82 | 6.50 | 6.42 | 4.84% | 2,323 |
| Nov 17, 2025 | 6.12 | 6.50 | 6.20 | 6.20 | 6.12 | -8.82% | 1,001 |
| Nov 14, 2025 | 6.71 | 6.83 | 5.81 | 6.80 | 6.71 | 5.10% | 6,976 |
| Nov 13, 2025 | 6.39 | 6.88 | 6.47 | 6.47 | 6.39 | -5.96% | 1,075 |
| Nov 12, 2025 | 6.79 | 6.90 | 6.20 | 6.88 | 6.79 | 7.50% | 35,520 |
| Nov 11, 2025 | 6.32 | 6.40 | 6.20 | 6.40 | 6.32 | 4.07% | 26,849 |
| Nov 10, 2025 | 6.07 | 6.90 | 6.15 | 6.15 | 6.07 | -11.51% | 351,108 |
| Nov 7, 2025 | 6.86 | 6.95 | 5.90 | 6.95 | 6.86 | 7.09% | 3,300 |
| Nov 6, 2025 | 6.41 | 6.49 | 5.65 | 6.49 | 6.41 | 16.10% | 138,777 |
| Nov 5, 2025 | 5.52 | 5.59 | 5.50 | 5.59 | 5.52 | 0.18% | 3,731 |
| Nov 4, 2025 | 5.51 | 5.58 | 5.58 | 5.58 | 5.51 | 12.50% | 282 |
| Nov 3, 2025 | 4.90 | 5.00 | 4.96 | 4.96 | 4.90 | -0.80% | 8,799 |
| Oct 31, 2025 | 4.94 | 5.20 | 5.00 | 5.00 | 4.94 | -5.12% | 19,223 |
| Oct 30, 2025 | 5.20 | 5.59 | 5.27 | 5.27 | 5.20 | -5.05% | 189 |
| Oct 24, 2025 | 5.48 | 5.59 | 5.55 | 5.55 | 5.48 | -0.72% | 698 |
| Oct 23, 2025 | 5.52 | 5.64 | 5.28 | 5.59 | 5.52 | 5.67% | 41,611 |
| Oct 22, 2025 | 5.22 | 5.29 | 5.29 | 5.29 | 5.22 | 6.22% | 34 |
| Oct 21, 2025 | 4.92 | 4.99 | 4.98 | 4.98 | 4.92 | -0.20% | 12,672 |
| Oct 17, 2025 | 4.93 | 5.00 | 4.98 | 4.99 | 4.93 | -0.20% | 22,673 |
| Oct 16, 2025 | 4.94 | 5.25 | 5.00 | 5.00 | 4.94 | -3.85% | 12,506 |
| Oct 15, 2025 | 5.13 | 5.27 | 5.20 | 5.20 | 5.13 | -1.52% | 193 |
| Oct 14, 2025 | 5.21 | 5.28 | 5.28 | 5.28 | 5.21 | -0.19% | 2 |
| Oct 13, 2025 | 5.22 | 5.29 | 5.10 | 5.29 | 5.22 | -0.19% | 1,504 |
| Oct 10, 2025 | 5.23 | 5.30 | 5.30 | 5.30 | 5.23 | 6.00% | 1 |
| Oct 9, 2025 | 4.94 | 5.32 | 5.00 | 5.00 | 4.94 | -6.02% | 2,227 |
| Oct 8, 2025 | 5.25 | 5.32 | 5.00 | 5.32 | 5.25 | - | 2,505 |
| Oct 7, 2025 | 5.25 | 5.32 | 5.00 | 5.32 | 5.25 | 6.40% | 4,746 |
| Oct 6, 2025 | 4.94 | 5.31 | 5.00 | 5.00 | 4.94 | -3.66% | 8,241 |
| Oct 3, 2025 | 5.12 | 5.31 | 5.06 | 5.19 | 5.12 | 3.80% | 736 |
| Oct 2, 2025 | 4.94 | 5.44 | 5.00 | 5.00 | 4.94 | -0.79% | 334,110 |
| Oct 1, 2025 | 4.98 | 5.45 | 5.00 | 5.04 | 4.98 | -9.03% | 88,269 |
| Sep 30, 2025 | 5.47 | 5.54 | 5.54 | 5.54 | 5.47 | 4.53% | 1 |
| Sep 29, 2025 | 5.23 | 5.54 | 5.30 | 5.30 | 5.23 | -4.50% | 1,247 |
| Sep 26, 2025 | 5.48 | 5.55 | 5.55 | 5.55 | 5.48 | 0.91% | 1 |