Guardian Holdings Limited (JMSE:GHL)
Jamaica
· Delayed Price · Currency is JMD 335.00
0.00 (0.00%)
At close: Dec 5, 2025
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 368.56 | 375.00 | 375.00 | 375.00 | 368.56 | - | 2 |
| Oct 2, 2025 | 368.56 | 375.00 | 375.00 | 375.00 | 368.56 | - | 18 |
| Oct 1, 2025 | 368.56 | 410.00 | 375.00 | 375.00 | 368.56 | -2.34% | 219 |
| Sep 30, 2025 | 377.41 | 384.00 | 379.00 | 384.00 | 377.41 | 0.26% | 3,148 |
| Sep 29, 2025 | 376.42 | 383.99 | 361.35 | 383.00 | 376.42 | -1.29% | 3,651 |
| Sep 26, 2025 | 381.34 | 388.00 | 359.00 | 388.00 | 381.34 | 8.08% | 5,376 |
| Sep 25, 2025 | 352.84 | 359.60 | 359.00 | 359.00 | 352.84 | 2.57% | 65 |
| Sep 24, 2025 | 343.99 | 350.00 | 350.00 | 350.00 | 343.99 | - | 22 |
| Sep 23, 2025 | 343.99 | 353.00 | 335.00 | 350.00 | 343.99 | -2.78% | 5,013 |
| Sep 22, 2025 | 353.82 | 360.00 | 359.50 | 360.00 | 353.82 | - | 330 |
| Sep 19, 2025 | 353.82 | 360.00 | 360.00 | 360.00 | 353.82 | -2.70% | 35 |
| Sep 18, 2025 | 363.65 | 370.00 | 320.00 | 370.00 | 363.65 | 17.46% | 5,058 |
| Sep 16, 2025 | 309.59 | 345.00 | 315.00 | 315.00 | 309.59 | -3.96% | 3,681 |
| Sep 15, 2025 | 322.37 | 330.00 | 328.00 | 328.00 | 322.37 | -0.61% | 70 |
| Sep 12, 2025 | 324.33 | 361.00 | 325.00 | 330.00 | 324.33 | -7.04% | 32,775 |
| Sep 11, 2025 | 348.91 | 355.00 | 325.00 | 355.00 | 348.91 | - | 22,451 |
| Sep 10, 2025 | 348.91 | 361.00 | 340.00 | 355.00 | 348.91 | -1.11% | 30 |
| Sep 9, 2025 | 352.84 | 359.00 | 359.00 | 359.00 | 352.84 | -0.28% | 10 |
| Sep 8, 2025 | 353.82 | 364.00 | 360.00 | 360.00 | 353.82 | -5.01% | 1,234 |
| Sep 5, 2025 | 372.49 | 390.00 | 340.00 | 379.00 | 372.49 | -2.82% | 40 |
| Sep 4, 2025 | 383.30 | 390.00 | 390.00 | 390.00 | 383.30 | 8.33% | 3 |
| Sep 3, 2025 | 353.82 | 400.00 | 360.00 | 360.00 | 353.82 | -10.00% | 143 |
| Sep 2, 2025 | 393.13 | 400.00 | 340.00 | 400.00 | 393.13 | - | 6,224 |
| Sep 1, 2025 | 393.13 | 412.00 | 340.00 | 400.00 | 393.13 | 17.65% | 36 |
| Aug 29, 2025 | 334.16 | 348.00 | 340.00 | 340.00 | 334.16 | -4.49% | 30,096 |
| Aug 28, 2025 | 349.89 | 390.00 | 347.00 | 356.00 | 349.89 | -0.56% | 10,573 |
| Aug 27, 2025 | 351.85 | 390.00 | 345.00 | 358.00 | 351.85 | -8.21% | 856 |
| Aug 26, 2025 | 383.30 | 390.00 | 345.00 | 390.00 | 383.30 | 13.04% | 46,004 |
| Aug 25, 2025 | 339.08 | 350.00 | 325.00 | 345.00 | 339.08 | -1.43% | 30,008 |
| Aug 22, 2025 | 343.99 | 350.00 | 350.00 | 350.00 | 343.99 | 7.69% | 2 |
| Aug 21, 2025 | 319.42 | 325.00 | 320.00 | 325.00 | 319.42 | 1.56% | 26,606 |
| Aug 20, 2025 | 314.51 | 320.00 | 315.00 | 320.00 | 314.51 | - | 41 |
| Aug 19, 2025 | 314.51 | 320.00 | 315.00 | 320.00 | 314.51 | - | 797 |
| Aug 18, 2025 | 309.40 | 320.00 | 320.00 | 320.00 | 309.40 | - | 58,379 |
| Aug 15, 2025 | 309.40 | 320.00 | 320.00 | 320.00 | 309.40 | - | 38,143 |
| Aug 14, 2025 | 309.40 | 320.00 | 317.00 | 320.00 | 309.40 | - | 131 |
| Aug 13, 2025 | 309.40 | 320.00 | 320.00 | 320.00 | 309.40 | 0.32% | 1 |
| Aug 11, 2025 | 308.41 | 320.00 | 318.98 | 318.98 | 308.41 | -0.01% | 43 |
| Aug 8, 2025 | 308.43 | 320.00 | 319.00 | 319.00 | 308.43 | -0.31% | 2,683 |
| Aug 7, 2025 | 309.40 | 320.00 | 318.00 | 320.00 | 309.40 | 3.23% | 202 |
| Aug 5, 2025 | 299.73 | 320.00 | 310.00 | 310.00 | 299.73 | 0.32% | 83 |
| Aug 4, 2025 | 298.76 | 320.00 | 305.00 | 309.00 | 298.76 | 0.32% | 15,992 |
| Jul 31, 2025 | 297.79 | 318.00 | 308.00 | 308.00 | 297.79 | - | 12,634 |
| Jul 30, 2025 | 297.79 | 318.00 | 308.00 | 308.00 | 297.79 | -3.14% | 17,863 |
| Jul 29, 2025 | 307.46 | 318.00 | 318.00 | 318.00 | 307.46 | 0.32% | 515 |
| Jul 28, 2025 | 306.50 | 318.00 | 312.00 | 317.00 | 306.50 | -0.31% | 563 |
| Jul 25, 2025 | 307.46 | 318.00 | 318.00 | 318.00 | 307.46 | - | 20 |
| Jul 24, 2025 | 307.46 | 318.00 | 317.99 | 318.00 | 307.46 | - | 100 |
| Jul 23, 2025 | 307.46 | 318.00 | 312.00 | 318.00 | 307.46 | - | 209 |
| Jul 22, 2025 | 307.46 | 318.00 | 318.00 | 318.00 | 307.46 | -0.63% | 10 |
| Jul 21, 2025 | 309.40 | 320.00 | 320.00 | 320.00 | 309.40 | - | 107 |
| Jul 18, 2025 | 309.40 | 320.00 | 319.32 | 320.00 | 309.40 | 0.21% | 42 |
| Jul 17, 2025 | 308.74 | 319.32 | 319.00 | 319.32 | 308.74 | - | 5 |
| Jul 16, 2025 | 308.74 | 319.32 | 319.32 | 319.32 | 308.74 | -0.21% | 6 |
| Jul 15, 2025 | 309.40 | 320.00 | 319.00 | 320.00 | 309.40 | - | 419 |
| Jul 14, 2025 | 309.40 | 320.00 | 320.00 | 320.00 | 309.40 | - | 3 |
| Jul 11, 2025 | 309.40 | 320.00 | 320.00 | 320.00 | 309.40 | 3.90% | 4 |
| Jul 10, 2025 | 297.79 | 310.00 | 308.00 | 308.00 | 297.79 | -0.32% | 693 |
| Jul 9, 2025 | 298.76 | 312.50 | 309.00 | 309.00 | 298.76 | -0.32% | 526 |
| Jul 8, 2025 | 299.73 | 315.00 | 310.00 | 310.00 | 299.73 | - | 49 |
| Jul 7, 2025 | 299.73 | 320.00 | 310.00 | 310.00 | 299.73 | -3.13% | 617 |