Guardian Holdings Limited (JMSE:GHL)
Jamaica
· Delayed Price · Currency is JMD 340.00
0.00 (0.00%)
At close: Mar 9, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 340.00 | 342.77 | 339.00 | 340.00 | 340.00 | - | 3,497 |
| Mar 6, 2026 | 340.00 | 350.00 | 339.00 | 340.00 | 340.00 | -2.86% | 5,898 |
| Mar 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 3,468 |
| Mar 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 64 |
| Mar 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 3,235 |
| Mar 2, 2026 | 350.00 | 366.50 | 350.00 | 350.00 | 350.00 | - | 4,988 |
| Feb 27, 2026 | 350.00 | 365.00 | 345.00 | 350.00 | 350.00 | -4.50% | 10,082 |
| Feb 26, 2026 | 366.50 | 366.50 | 349.99 | 366.50 | 366.50 | -0.68% | 11,450 |
| Feb 25, 2026 | 369.00 | 369.00 | 338.00 | 369.00 | 369.00 | 2.36% | 40,388 |
| Feb 24, 2026 | 360.48 | 360.48 | 360.48 | 360.48 | 360.48 | -0.14% | 1,013 |
| Feb 23, 2026 | 361.00 | 364.88 | 338.29 | 361.00 | 361.00 | -0.79% | 892 |
| Feb 20, 2026 | 363.88 | 365.00 | 338.00 | 363.88 | 363.88 | -0.31% | 112,753 |
| Feb 19, 2026 | 365.00 | 368.50 | 359.50 | 365.00 | 365.00 | 1.39% | 933 |
| Feb 17, 2026 | 360.00 | 360.00 | 359.90 | 360.00 | 360.00 | 0.03% | 203 |
| Feb 16, 2026 | 359.90 | 362.00 | 345.00 | 359.90 | 359.90 | 3.42% | 439 |
| Feb 13, 2026 | 348.00 | 361.63 | 348.00 | 348.00 | 348.00 | -3.87% | 69 |
| Feb 12, 2026 | 362.00 | 362.00 | 338.00 | 362.00 | 362.00 | 3.45% | 14,033 |
| Feb 11, 2026 | 349.94 | 349.94 | 338.00 | 349.94 | 349.94 | -0.02% | 861 |
| Feb 10, 2026 | 350.00 | 363.93 | 350.00 | 350.00 | 350.00 | -3.80% | 140 |
| Feb 9, 2026 | 363.83 | 364.00 | 338.00 | 363.83 | 363.83 | 7.01% | 537 |
| Feb 6, 2026 | 340.00 | 365.00 | 339.00 | 340.00 | 340.00 | 0.58% | 1,475 |
| Feb 5, 2026 | 338.05 | 365.00 | 338.00 | 338.05 | 338.05 | -7.38% | 27,045 |
| Feb 4, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | 0.27% | 43 |
| Feb 3, 2026 | 364.00 | 369.50 | 364.00 | 364.00 | 364.00 | -1.49% | 96 |
| Feb 2, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | 1.23% | 77 |
| Jan 30, 2026 | 365.00 | 365.00 | 339.00 | 365.00 | 365.00 | - | 10,080 |
| Jan 29, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1.39% | 9,145 |
| Jan 28, 2026 | 360.00 | 360.00 | 340.00 | 360.00 | 360.00 | 4.50% | 13,494 |
| Jan 27, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - | 15 |
| Jan 26, 2026 | 344.50 | 344.50 | 338.12 | 344.50 | 344.50 | - | 6,117 |
| Jan 23, 2026 | 344.50 | 344.50 | 338.00 | 344.50 | 344.50 | 1.32% | 19,087 |
| Jan 22, 2026 | 340.00 | 344.50 | 338.00 | 340.00 | 340.00 | -1.16% | 469 |
| Jan 21, 2026 | 344.00 | 344.50 | 325.00 | 344.00 | 344.00 | 1.18% | 770 |
| Jan 20, 2026 | 340.00 | 344.50 | 338.00 | 340.00 | 340.00 | -0.87% | 789 |
| Jan 19, 2026 | 343.00 | 343.00 | 325.00 | 343.00 | 343.00 | 0.88% | 847 |
| Jan 16, 2026 | 340.00 | 340.01 | 340.00 | 340.00 | 340.00 | -1.16% | 408 |
| Jan 15, 2026 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | - | 711 |
| Jan 14, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 4.24% | 202 |
| Jan 13, 2026 | 330.00 | 344.90 | 330.00 | 330.00 | 330.00 | -2.94% | 832 |
| Jan 12, 2026 | 340.00 | 344.88 | 320.00 | 340.00 | 340.00 | -1.41% | 781 |
| Jan 9, 2026 | 344.88 | 344.88 | 344.88 | 344.88 | 344.88 | - | 116 |
| Jan 8, 2026 | 344.88 | 344.89 | 344.00 | 344.88 | 344.88 | - | 103 |
| Jan 7, 2026 | 344.89 | 344.90 | 344.89 | 344.89 | 344.89 | 0.03% | 134 |
| Jan 6, 2026 | 344.80 | 344.80 | 344.30 | 344.80 | 344.80 | -0.03% | 152 |
| Jan 5, 2026 | 344.90 | 344.90 | 305.00 | 344.90 | 344.90 | - | 621 |
| Jan 2, 2026 | 344.90 | 345.00 | 344.90 | 344.90 | 344.90 | 0.70% | 103 |
| Dec 31, 2025 | 342.50 | 342.50 | 342.00 | 342.50 | 342.50 | - | 18,007 |
| Dec 30, 2025 | 342.50 | 345.00 | 332.50 | 342.50 | 342.50 | -0.72% | 12,881 |
| Dec 29, 2025 | 345.00 | 345.00 | 335.00 | 345.00 | 345.00 | 1.47% | 1,559 |
| Dec 24, 2025 | 340.00 | 345.00 | 340.00 | 340.00 | 340.00 | 1.49% | 122 |
| Dec 23, 2025 | 335.00 | 345.00 | 335.00 | 335.00 | 335.00 | -2.90% | 11,644 |
| Dec 22, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 301 |
| Dec 19, 2025 | 345.00 | 345.00 | 334.00 | 345.00 | 345.00 | 2.99% | 17,396 |
| Dec 18, 2025 | 335.00 | 335.00 | 325.00 | 335.00 | 335.00 | - | 5,702 |
| Dec 17, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 3,512 |
| Dec 16, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 389 |
| Dec 15, 2025 | 335.00 | 335.00 | 320.00 | 335.00 | 335.00 | - | 577 |
| Dec 12, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 3.08% | 223 |
| Dec 10, 2025 | 325.00 | 335.00 | 325.00 | 325.00 | 325.00 | -2.99% | 267 |
| Dec 9, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 5,505 |
| Dec 8, 2025 | 335.00 | 335.00 | 333.50 | 335.00 | 335.00 | - | 1,698 |
| Dec 5, 2025 | 335.00 | 350.00 | 335.00 | 335.00 | 335.00 | - | 3,146 |
| Dec 4, 2025 | 335.00 | 368.99 | 335.00 | 335.00 | 335.00 | -4.29% | 6,437 |
| Dec 3, 2025 | 350.00 | 368.99 | 350.00 | 350.00 | 350.00 | -5.15% | 38 |
| Dec 2, 2025 | 368.99 | 369.00 | 368.99 | 368.99 | 368.99 | 6.03% | 6 |
| Dec 1, 2025 | 348.00 | 370.00 | 348.00 | 348.00 | 348.00 | -4.40% | 484 |
| Nov 28, 2025 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 2,997 |
| Nov 27, 2025 | 360.00 | 370.00 | 348.00 | 360.00 | 360.00 | 2.86% | 1,150 |
| Nov 26, 2025 | 350.00 | 369.50 | 350.00 | 350.00 | 350.00 | -5.28% | 130 |
| Nov 25, 2025 | 369.50 | 370.00 | 332.10 | 369.50 | 369.50 | -0.12% | 138 |
| Nov 24, 2025 | 369.95 | 370.00 | 369.95 | 369.95 | 369.95 | -0.01% | 22 |
| Nov 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.12% | 54 |
| Nov 20, 2025 | 365.89 | 365.89 | 365.89 | 365.89 | 365.89 | 0.05% | 87 |
| Nov 18, 2025 | 365.70 | 365.70 | 332.00 | 365.70 | 365.70 | 14.25% | 49 |
| Nov 17, 2025 | 314.60 | 370.00 | 320.10 | 320.10 | 314.60 | -7.49% | 55 |
| Nov 14, 2025 | 340.06 | 357.00 | 330.01 | 346.00 | 340.06 | 4.85% | 196 |
| Nov 13, 2025 | 324.33 | 330.00 | 330.00 | 330.00 | 324.33 | - | 2,776 |
| Nov 12, 2025 | 324.33 | 351.33 | 330.00 | 330.00 | 324.33 | -6.07% | 7,639 |
| Nov 11, 2025 | 345.30 | 351.33 | 330.06 | 351.33 | 345.30 | 6.14% | 748 |
| Nov 10, 2025 | 325.32 | 360.00 | 331.00 | 331.00 | 325.32 | -8.31% | 690 |
| Nov 7, 2025 | 354.80 | 361.00 | 353.00 | 361.00 | 354.80 | -1.10% | 687 |
| Nov 6, 2025 | 358.73 | 365.00 | 360.00 | 365.00 | 358.73 | -1.35% | 695 |
| Nov 5, 2025 | 363.65 | 370.00 | 370.00 | 370.00 | 363.65 | 9.58% | 6 |
| Nov 3, 2025 | 331.84 | 370.21 | 337.64 | 337.64 | 331.84 | -11.61% | 100 |
| Oct 31, 2025 | 375.44 | 382.00 | 373.00 | 382.00 | 375.44 | 1.87% | 1,986 |
| Oct 30, 2025 | 368.56 | 375.00 | 373.00 | 375.00 | 368.56 | -1.83% | 6,000 |
| Oct 24, 2025 | 375.44 | 382.00 | 373.00 | 382.00 | 375.44 | 3.24% | 12,012 |
| Oct 23, 2025 | 363.65 | 373.00 | 370.00 | 370.00 | 363.65 | 2.78% | 14 |
| Oct 22, 2025 | 353.82 | 373.00 | 360.00 | 360.00 | 353.82 | -3.49% | 572 |
| Oct 21, 2025 | 366.60 | 375.00 | 373.00 | 373.00 | 366.60 | 3.61% | 218 |
| Oct 17, 2025 | 353.82 | 375.00 | 360.00 | 360.00 | 353.82 | - | 519 |
| Oct 16, 2025 | 353.82 | 360.00 | 353.25 | 360.00 | 353.82 | - | 1,095 |
| Oct 15, 2025 | 353.82 | 360.00 | 360.00 | 360.00 | 353.82 | - | 171 |
| Oct 14, 2025 | 353.82 | 370.00 | 360.00 | 360.00 | 353.82 | -2.70% | 5,706 |
| Oct 13, 2025 | 363.65 | 370.00 | 370.00 | 370.00 | 363.65 | -1.33% | 35 |
| Oct 10, 2025 | 368.56 | 375.00 | 374.99 | 375.00 | 368.56 | - | 8 |
| Oct 9, 2025 | 368.56 | 375.00 | 375.00 | 375.00 | 368.56 | 7.14% | 12 |
| Oct 8, 2025 | 343.99 | 375.00 | 350.00 | 350.00 | 343.99 | -6.67% | 54 |
| Oct 7, 2025 | 368.56 | 375.00 | 350.00 | 375.00 | 368.56 | 6.84% | 639 |
| Oct 6, 2025 | 344.97 | 375.00 | 351.00 | 351.00 | 344.97 | -6.40% | 27 |