General Accident Insurance Company Jamaica Limited (JMSE:GENAC)
Jamaica
· Delayed Price · Currency is JMD 6.09
-0.01 (-0.16%)
At close: Dec 5, 2025
JMSE:GENAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | 1.67% | 1,708 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | 15.83% | 6,223 |
| Dec 2, 2025 | 5.18 | 6.09 | 5.18 | 5.18 | 5.18 | -13.67% | 4,847 |
| Dec 1, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.48% | 62,108 |
| Nov 28, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 4.64% | 1 |
| Nov 27, 2025 | 5.82 | 6.40 | 5.82 | 5.82 | 5.82 | -9.49% | 1,325 |
| Nov 21, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 7.17% | 1 |
| Nov 20, 2025 | 6.00 | 6.82 | 5.82 | 6.00 | 6.00 | -12.02% | 5,494 |
| Nov 19, 2025 | 6.82 | 6.83 | 6.50 | 6.82 | 6.82 | 4.92% | 2,389 |
| Nov 18, 2025 | 6.50 | 6.50 | 5.82 | 6.50 | 6.50 | 4.84% | 2,323 |
| Nov 17, 2025 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -8.82% | 1,001 |
| Nov 14, 2025 | 6.80 | 6.83 | 5.81 | 6.80 | 6.80 | 5.10% | 6,976 |
| Nov 13, 2025 | 6.47 | 6.88 | 6.47 | 6.47 | 6.47 | -5.96% | 1,075 |
| Nov 12, 2025 | 6.88 | 6.90 | 6.20 | 6.88 | 6.88 | 7.50% | 35,520 |
| Nov 11, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 4.07% | 26,849 |
| Nov 10, 2025 | 6.15 | 6.90 | 6.15 | 6.15 | 6.15 | -11.51% | 351,108 |
| Nov 7, 2025 | 6.95 | 6.95 | 5.90 | 6.95 | 6.95 | 7.09% | 3,300 |
| Nov 6, 2025 | 6.49 | 6.49 | 5.65 | 6.49 | 6.49 | 16.10% | 138,777 |
| Nov 5, 2025 | 5.59 | 5.59 | 5.50 | 5.59 | 5.59 | 0.18% | 3,731 |
| Nov 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 12.50% | 282 |
| Nov 3, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 8,799 |
| Oct 31, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -5.12% | 19,223 |
| Oct 30, 2025 | 5.27 | 5.59 | 5.27 | 5.27 | 5.27 | -5.05% | 189 |
| Oct 24, 2025 | 5.55 | 5.59 | 5.55 | 5.55 | 5.55 | -0.72% | 698 |
| Oct 23, 2025 | 5.59 | 5.64 | 5.28 | 5.59 | 5.59 | 5.67% | 41,611 |
| Oct 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 6.22% | 34 |
| Oct 21, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 12,672 |
| Oct 17, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 22,673 |
| Oct 16, 2025 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | 12,506 |
| Oct 15, 2025 | 5.20 | 5.27 | 5.20 | 5.20 | 5.20 | -1.52% | 193 |
| Oct 14, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | 2 |
| Oct 13, 2025 | 5.29 | 5.29 | 5.10 | 5.29 | 5.29 | -0.19% | 1,504 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 1 |
| Oct 9, 2025 | 5.00 | 5.32 | 5.00 | 5.00 | 5.00 | -6.02% | 2,227 |
| Oct 8, 2025 | 5.32 | 5.32 | 5.00 | 5.32 | 5.32 | - | 2,505 |
| Oct 7, 2025 | 5.32 | 5.32 | 5.00 | 5.32 | 5.32 | 6.40% | 4,746 |
| Oct 6, 2025 | 5.00 | 5.31 | 5.00 | 5.00 | 5.00 | -3.66% | 8,241 |
| Oct 3, 2025 | 5.19 | 5.31 | 5.06 | 5.19 | 5.19 | 3.80% | 736 |
| Oct 2, 2025 | 5.00 | 5.44 | 5.00 | 5.00 | 5.00 | -0.79% | 334,110 |
| Oct 1, 2025 | 5.04 | 5.45 | 5.00 | 5.04 | 5.04 | -9.03% | 88,269 |
| Sep 30, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 4.53% | 1 |
| Sep 29, 2025 | 5.30 | 5.54 | 5.30 | 5.30 | 5.30 | -4.50% | 1,247 |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1 |
| Sep 25, 2025 | 5.50 | 5.69 | 5.50 | 5.50 | 5.50 | 10.00% | 509,342 |
| Sep 24, 2025 | 5.00 | 6.25 | 5.00 | 5.00 | 5.00 | -22.36% | 159,447 |
| Sep 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% | 2 |
| Sep 22, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | 4.88% | 8,764 |
| Sep 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2 |
| Sep 16, 2025 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | - | 729 |
| Sep 15, 2025 | 6.15 | 6.15 | 5.15 | 6.15 | 6.15 | 6.22% | 2,004 |
| Sep 12, 2025 | 5.79 | 5.79 | 5.15 | 5.79 | 5.79 | - | 1,199 |
| Sep 11, 2025 | 5.79 | 6.17 | 5.05 | 5.79 | 5.79 | -6.61% | 13,195 |
| Sep 10, 2025 | 6.20 | 6.20 | 5.23 | 6.20 | 6.20 | 18.55% | 4,141 |
| Sep 9, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 2,008 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.37 | 5.50 | 5.50 | 2.80% | 4,552 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 18 |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% | 33 |
| Sep 1, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 1 |
| Aug 29, 2025 | 5.37 | 5.37 | 5.10 | 5.37 | 5.37 | -0.56% | 2,423 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.27% | 1 |
| Aug 27, 2025 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 0.19% | 2,350 |
| Aug 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 171 |
| Aug 25, 2025 | 5.27 | 5.27 | 5.00 | 5.27 | 5.27 | - | 8,413 |
| Aug 22, 2025 | 5.27 | 5.28 | 5.00 | 5.27 | 5.27 | 5.40% | 49,718 |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.30% | 5,215 |
| Aug 19, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.93% | 1 |
| Aug 18, 2025 | 5.18 | 5.38 | 5.00 | 5.18 | 5.18 | -3.72% | 6,000 |
| Aug 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 7.60% | 361 |
| Aug 14, 2025 | 5.00 | 5.40 | 5.00 | 5.00 | 5.00 | -7.41% | 1,433 |
| Aug 13, 2025 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | - | 1,009 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Aug 8, 2025 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 0.19% | 1,201 |
| Aug 7, 2025 | 5.39 | 5.40 | 5.00 | 5.39 | 5.39 | 7.80% | 1,277 |
| Aug 5, 2025 | 5.00 | 5.40 | 5.00 | 5.00 | 5.00 | -2.91% | 9,439 |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 252 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 350 |
| Jul 30, 2025 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 22,184 |
| Jul 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 162 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,420 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 912 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,674 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | 10 |
| Jul 22, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.58% | 500 |
| Jul 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | 4,032 |
| Jul 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 35 |
| Jul 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jul 15, 2025 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | 0.19% | 4,000 |
| Jul 14, 2025 | 5.39 | 5.39 | 5.15 | 5.39 | 5.39 | - | 5,613 |
| Jul 9, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.66% | 1 |
| Jul 8, 2025 | 5.15 | 5.39 | 5.15 | 5.15 | 5.15 | -4.45% | 428 |
| Jul 7, 2025 | 5.39 | 5.39 | 5.25 | 5.39 | 5.39 | 1.89% | 80,000 |
| Jul 4, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 1 |
| Jul 3, 2025 | 5.29 | 5.29 | 5.01 | 5.29 | 5.29 | - | 982 |
| Jul 2, 2025 | 5.29 | 5.29 | 5.12 | 5.29 | 5.29 | -2.04% | 732 |
| Jun 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 300 |
| Jun 27, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 2 |
| Jun 26, 2025 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 5.69% | 6,806 |
| Jun 25, 2025 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | 1.80% | 462,354 |
| Jun 24, 2025 | 5.01 | 5.39 | 5.01 | 5.01 | 5.01 | -1.76% | 200,001 |
| Jun 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.38% | 15,894 |