Guardian Holdings Limited (JMSE:GHL)
Jamaica
· Delayed Price · Currency is JMD 330.00
-8.00 (-2.37%)
At close: Apr 28, 2026
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | -2.37% | 115 |
| Apr 27, 2026 | 338.00 | 338.00 | 306.00 | 338.00 | 338.00 | - | 1,441 |
| Apr 24, 2026 | 338.00 | 338.00 | 308.00 | 338.00 | 338.00 | 5.63% | 1,128 |
| Apr 23, 2026 | 320.00 | 320.00 | 306.00 | 320.00 | 320.00 | - | 1,314 |
| Apr 22, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 0.34% | 1,904 |
| Apr 21, 2026 | 318.92 | 320.00 | 318.92 | 318.92 | 318.92 | 0.01% | 1,095 |
| Apr 20, 2026 | 318.90 | 320.00 | 317.90 | 318.90 | 318.90 | -0.28% | 1,433 |
| Apr 17, 2026 | 319.80 | 320.00 | 319.10 | 319.80 | 319.80 | 0.09% | 713 |
| Apr 16, 2026 | 319.50 | 320.00 | 318.56 | 319.50 | 319.50 | 0.16% | 1,680 |
| Apr 15, 2026 | 319.00 | 319.00 | 318.55 | 319.00 | 319.00 | -0.31% | 822 |
| Apr 14, 2026 | 320.00 | 320.00 | 319.00 | 320.00 | 320.00 | - | 6,421 |
| Apr 13, 2026 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 2,019 |
| Apr 10, 2026 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | 3.13% | 106 |
| Apr 9, 2026 | 320.00 | 330.00 | 318.00 | 320.00 | 320.00 | -1.54% | 1,267 |
| Apr 8, 2026 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | -1.22% | 1,108 |
| Apr 7, 2026 | 329.00 | 329.00 | 326.00 | 329.00 | 329.00 | -0.29% | 1,440 |
| Apr 2, 2026 | 329.95 | 335.00 | 329.95 | 329.95 | 329.95 | 1.52% | 275 |
| Apr 1, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 2.52% | 275 |
| Mar 31, 2026 | 317.00 | 333.00 | 284.68 | 317.00 | 317.00 | -5.34% | 7,558 |
| Mar 30, 2026 | 334.90 | 335.00 | 334.90 | 334.90 | 334.90 | -0.03% | 886 |
| Mar 27, 2026 | 335.00 | 337.50 | 335.00 | 335.00 | 335.00 | -0.74% | 1,938 |
| Mar 26, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - | 1,239 |
| Mar 25, 2026 | 337.50 | 337.97 | 337.50 | 337.50 | 337.50 | -0.14% | 621 |
| Mar 24, 2026 | 337.97 | 337.97 | 335.00 | 337.97 | 337.97 | -0.01% | 435 |
| Mar 23, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - | 205 |
| Mar 20, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - | 338 |
| Mar 19, 2026 | 337.99 | 337.99 | 307.00 | 337.99 | 337.99 | - | 1,284 |
| Mar 18, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - | 51 |
| Mar 17, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - | 124 |
| Mar 16, 2026 | 337.99 | 338.00 | 337.99 | 337.99 | 332.18 | - | 155 |
| Mar 13, 2026 | 338.00 | 338.00 | 337.50 | 338.00 | 332.19 | - | 1,181 |
| Mar 12, 2026 | 338.00 | 338.00 | 337.50 | 338.00 | 332.19 | - | 1,993 |
| Mar 11, 2026 | 338.00 | 338.00 | 337.50 | 338.00 | 332.19 | -0.59% | 12,108 |
| Mar 10, 2026 | 340.00 | 369.50 | 340.00 | 340.00 | 334.15 | - | 517,984 |
| Mar 9, 2026 | 340.00 | 342.77 | 339.00 | 340.00 | 334.15 | - | 3,497 |
| Mar 6, 2026 | 340.00 | 350.00 | 339.00 | 340.00 | 334.15 | -2.86% | 5,898 |
| Mar 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 343.98 | - | 3,468 |
| Mar 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 343.98 | - | 64 |
| Mar 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 343.98 | - | 3,235 |
| Mar 2, 2026 | 350.00 | 366.50 | 350.00 | 350.00 | 343.98 | - | 4,988 |
| Feb 27, 2026 | 350.00 | 365.00 | 345.00 | 350.00 | 343.98 | -4.50% | 10,082 |
| Feb 26, 2026 | 366.50 | 366.50 | 349.99 | 366.50 | 360.20 | -0.68% | 11,450 |
| Feb 25, 2026 | 369.00 | 369.00 | 338.00 | 369.00 | 362.65 | 2.36% | 40,388 |
| Feb 24, 2026 | 360.48 | 360.48 | 360.48 | 360.48 | 354.28 | -0.14% | 1,013 |
| Feb 23, 2026 | 361.00 | 364.88 | 338.29 | 361.00 | 354.79 | -0.79% | 892 |
| Feb 20, 2026 | 363.88 | 365.00 | 338.00 | 363.88 | 357.62 | -0.31% | 112,753 |
| Feb 19, 2026 | 365.00 | 368.50 | 359.50 | 365.00 | 358.72 | 1.39% | 933 |
| Feb 17, 2026 | 360.00 | 360.00 | 359.90 | 360.00 | 353.81 | 0.03% | 203 |
| Feb 16, 2026 | 359.90 | 362.00 | 345.00 | 359.90 | 353.71 | 3.42% | 439 |
| Feb 13, 2026 | 348.00 | 361.63 | 348.00 | 348.00 | 342.02 | -3.87% | 69 |
| Feb 12, 2026 | 362.00 | 362.00 | 338.00 | 362.00 | 355.77 | 3.45% | 14,033 |
| Feb 11, 2026 | 349.94 | 349.94 | 338.00 | 349.94 | 343.92 | -0.02% | 861 |
| Feb 10, 2026 | 350.00 | 363.93 | 350.00 | 350.00 | 343.98 | -3.80% | 140 |
| Feb 9, 2026 | 363.83 | 364.00 | 338.00 | 363.83 | 357.57 | 7.01% | 537 |
| Feb 6, 2026 | 340.00 | 365.00 | 339.00 | 340.00 | 334.15 | 0.58% | 1,475 |
| Feb 5, 2026 | 338.05 | 365.00 | 338.00 | 338.05 | 332.24 | -7.38% | 27,045 |
| Feb 4, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 358.72 | 0.27% | 43 |
| Feb 3, 2026 | 364.00 | 369.50 | 364.00 | 364.00 | 357.74 | -1.49% | 96 |
| Feb 2, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 363.15 | 1.23% | 77 |
| Jan 30, 2026 | 365.00 | 365.00 | 339.00 | 365.00 | 358.72 | - | 10,080 |
| Jan 29, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 358.72 | 1.39% | 9,145 |
| Jan 28, 2026 | 360.00 | 360.00 | 340.00 | 360.00 | 353.81 | 4.50% | 13,494 |
| Jan 27, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 338.58 | - | 15 |
| Jan 26, 2026 | 344.50 | 344.50 | 338.12 | 344.50 | 338.58 | - | 6,117 |
| Jan 23, 2026 | 344.50 | 344.50 | 338.00 | 344.50 | 338.58 | 1.32% | 19,087 |
| Jan 22, 2026 | 340.00 | 344.50 | 338.00 | 340.00 | 334.15 | -1.16% | 469 |
| Jan 21, 2026 | 344.00 | 344.50 | 325.00 | 344.00 | 338.08 | 1.18% | 770 |
| Jan 20, 2026 | 340.00 | 344.50 | 338.00 | 340.00 | 334.15 | -0.87% | 789 |
| Jan 19, 2026 | 343.00 | 343.00 | 325.00 | 343.00 | 337.10 | 0.88% | 847 |
| Jan 16, 2026 | 340.00 | 340.01 | 340.00 | 340.00 | 334.15 | -1.16% | 408 |
| Jan 15, 2026 | 344.00 | 344.00 | 340.00 | 344.00 | 338.08 | - | 711 |
| Jan 14, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 338.08 | 4.24% | 202 |
| Jan 13, 2026 | 330.00 | 344.90 | 330.00 | 330.00 | 324.32 | -2.94% | 832 |
| Jan 12, 2026 | 340.00 | 344.88 | 320.00 | 340.00 | 334.15 | -1.41% | 781 |
| Jan 9, 2026 | 344.88 | 344.88 | 344.88 | 344.88 | 338.95 | - | 116 |
| Jan 8, 2026 | 344.88 | 344.89 | 344.00 | 344.88 | 338.95 | - | 103 |
| Jan 7, 2026 | 344.89 | 344.90 | 344.89 | 344.89 | 338.96 | 0.03% | 134 |
| Jan 6, 2026 | 344.80 | 344.80 | 344.30 | 344.80 | 338.87 | -0.03% | 152 |
| Jan 5, 2026 | 344.90 | 344.90 | 305.00 | 344.90 | 338.97 | - | 621 |
| Jan 2, 2026 | 344.90 | 345.00 | 344.90 | 344.90 | 338.97 | 0.70% | 103 |
| Dec 31, 2025 | 342.50 | 342.50 | 342.00 | 342.50 | 336.61 | - | 18,007 |
| Dec 30, 2025 | 342.50 | 345.00 | 332.50 | 342.50 | 336.61 | -0.72% | 12,881 |
| Dec 29, 2025 | 345.00 | 345.00 | 335.00 | 345.00 | 339.07 | 1.47% | 1,559 |
| Dec 24, 2025 | 340.00 | 345.00 | 340.00 | 340.00 | 334.15 | 1.49% | 122 |
| Dec 23, 2025 | 335.00 | 345.00 | 335.00 | 335.00 | 329.24 | -2.90% | 11,644 |
| Dec 22, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 339.07 | - | 301 |
| Dec 19, 2025 | 345.00 | 345.00 | 334.00 | 345.00 | 339.07 | 2.99% | 17,396 |
| Dec 18, 2025 | 335.00 | 335.00 | 325.00 | 335.00 | 329.24 | - | 5,702 |
| Dec 17, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 329.24 | - | 3,512 |
| Dec 16, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 329.24 | - | 389 |
| Dec 15, 2025 | 335.00 | 335.00 | 320.00 | 335.00 | 329.24 | - | 577 |
| Dec 12, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 329.24 | 3.08% | 223 |
| Dec 10, 2025 | 325.00 | 335.00 | 325.00 | 325.00 | 319.41 | -2.99% | 267 |
| Dec 9, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 329.24 | - | 5,505 |
| Dec 8, 2025 | 335.00 | 335.00 | 333.50 | 335.00 | 329.24 | - | 1,698 |
| Dec 5, 2025 | 335.00 | 350.00 | 335.00 | 335.00 | 329.24 | - | 3,146 |
| Dec 4, 2025 | 335.00 | 368.99 | 335.00 | 335.00 | 329.24 | -4.29% | 6,437 |
| Dec 3, 2025 | 350.00 | 368.99 | 350.00 | 350.00 | 343.98 | -5.15% | 38 |
| Dec 2, 2025 | 368.99 | 369.00 | 368.99 | 368.99 | 362.64 | 6.03% | 6 |
| Dec 1, 2025 | 348.00 | 370.00 | 348.00 | 348.00 | 342.02 | -4.40% | 484 |