GraceKennedy Limited (JMSE:GK)
Jamaica
· Delayed Price · Currency is JMD 72.17
+0.17 (0.24%)
At close: Mar 6, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.17 | 72.24 | 72.17 | 72.17 | 72.17 | 0.24% | 6,749 |
| Mar 5, 2026 | 72.00 | 72.24 | 72.00 | 72.00 | 72.00 | -0.30% | 16,434 |
| Mar 4, 2026 | 72.22 | 72.25 | 71.62 | 72.22 | 72.22 | -0.04% | 13,973 |
| Mar 3, 2026 | 72.25 | 72.25 | 71.00 | 72.25 | 72.25 | - | 4,822 |
| Mar 2, 2026 | 72.25 | 72.25 | 70.00 | 72.25 | 72.25 | - | 15,621 |
| Feb 27, 2026 | 72.25 | 72.25 | 69.96 | 72.25 | 72.25 | 3.21% | 46,325 |
| Feb 26, 2026 | 70.00 | 72.84 | 70.00 | 70.00 | 70.00 | -3.45% | 74,970 |
| Feb 25, 2026 | 72.50 | 72.85 | 70.00 | 72.50 | 72.50 | -0.49% | 47,038 |
| Feb 24, 2026 | 72.86 | 72.86 | 69.10 | 72.86 | 72.86 | - | 15,692 |
| Feb 23, 2026 | 72.86 | 73.00 | 69.01 | 72.86 | 72.86 | -0.19% | 66,596 |
| Feb 20, 2026 | 73.00 | 73.00 | 71.80 | 73.00 | 73.00 | 0.14% | 31,707 |
| Feb 19, 2026 | 72.90 | 72.97 | 71.80 | 72.90 | 72.90 | 0.55% | 7,095 |
| Feb 17, 2026 | 72.50 | 72.50 | 71.10 | 72.50 | 72.50 | 1.81% | 4,433 |
| Feb 16, 2026 | 71.21 | 72.50 | 71.10 | 71.21 | 71.21 | -0.95% | 5,818 |
| Feb 13, 2026 | 71.89 | 73.00 | 70.30 | 71.89 | 71.89 | - | 21,860 |
| Feb 12, 2026 | 71.89 | 72.00 | 70.32 | 71.89 | 71.89 | 0.55% | 17,850 |
| Feb 11, 2026 | 71.50 | 71.90 | 70.00 | 71.50 | 71.50 | 2.00% | 15,596 |
| Feb 10, 2026 | 70.10 | 72.00 | 69.90 | 70.10 | 70.10 | 0.14% | 23,102 |
| Feb 9, 2026 | 70.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.56% | 63,348 |
| Feb 6, 2026 | 71.11 | 71.99 | 71.11 | 71.11 | 71.11 | 0.01% | 66,540 |
| Feb 5, 2026 | 71.10 | 72.00 | 71.10 | 71.10 | 71.10 | - | 3,598 |
| Feb 4, 2026 | 71.10 | 71.10 | 70.80 | 71.10 | 71.10 | - | 41,804 |
| Feb 3, 2026 | 71.10 | 72.99 | 71.00 | 71.10 | 71.10 | - | 151,866 |
| Feb 2, 2026 | 71.10 | 72.00 | 71.00 | 71.10 | 71.10 | - | 16,811 |
| Jan 30, 2026 | 71.10 | 71.10 | 70.21 | 71.10 | 71.10 | 1.21% | 4,182 |
| Jan 29, 2026 | 70.25 | 70.98 | 70.21 | 70.25 | 70.25 | -0.50% | 39,490 |
| Jan 28, 2026 | 70.60 | 70.98 | 70.50 | 70.60 | 70.60 | -0.54% | 2,267,464 |
| Jan 27, 2026 | 70.98 | 71.48 | 70.51 | 70.98 | 70.98 | -0.03% | 10,193 |
| Jan 26, 2026 | 71.00 | 71.95 | 70.50 | 71.00 | 71.00 | -1.32% | 164,404 |
| Jan 23, 2026 | 71.95 | 71.95 | 70.90 | 71.95 | 71.95 | 1.34% | 22,253 |
| Jan 22, 2026 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | -1.32% | 21,302 |
| Jan 21, 2026 | 71.95 | 71.95 | 71.00 | 71.95 | 71.95 | 0.01% | 5,578 |
| Jan 20, 2026 | 71.94 | 71.95 | 71.16 | 71.94 | 71.94 | 1.04% | 20,084 |
| Jan 19, 2026 | 71.20 | 71.95 | 70.20 | 71.20 | 71.20 | 0.17% | 5,089 |
| Jan 16, 2026 | 71.08 | 72.00 | 70.20 | 71.08 | 71.08 | -1.26% | 3,727 |
| Jan 15, 2026 | 71.99 | 72.00 | 70.61 | 71.99 | 71.99 | -0.01% | 13,468 |
| Jan 14, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 5,548 |
| Jan 13, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 41,671 |
| Jan 12, 2026 | 70.00 | 72.95 | 70.00 | 70.00 | 70.00 | -2.78% | 21,979 |
| Jan 9, 2026 | 72.00 | 72.00 | 69.99 | 72.00 | 72.00 | 2.86% | 114,113 |
| Jan 8, 2026 | 70.00 | 70.00 | 69.90 | 70.00 | 70.00 | - | 18,483 |
| Jan 7, 2026 | 70.00 | 70.00 | 69.95 | 70.00 | 70.00 | 1.43% | 81,022 |
| Jan 6, 2026 | 69.01 | 72.50 | 69.01 | 69.01 | 69.01 | -4.81% | 59,641 |
| Jan 5, 2026 | 72.50 | 72.50 | 70.01 | 72.50 | 72.50 | -0.64% | 30,701 |
| Jan 2, 2026 | 72.97 | 73.00 | 72.95 | 72.97 | 72.97 | -0.38% | 5,208 |
| Dec 31, 2025 | 73.25 | 73.43 | 70.00 | 73.25 | 73.25 | 1.74% | 20,410 |
| Dec 30, 2025 | 72.00 | 73.43 | 72.00 | 72.00 | 72.00 | 2.86% | 324,667 |
| Dec 29, 2025 | 70.00 | 72.89 | 70.00 | 70.00 | 70.00 | -3.96% | 10,108,100 |
| Dec 24, 2025 | 72.89 | 72.89 | 72.00 | 72.89 | 72.89 | - | 174,701 |
| Dec 23, 2025 | 72.89 | 73.00 | 72.00 | 72.89 | 72.89 | -0.15% | 53,597 |
| Dec 22, 2025 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 19,960 |
| Dec 19, 2025 | 73.00 | 73.00 | 72.51 | 73.00 | 73.00 | 0.04% | 12,320 |
| Dec 18, 2025 | 72.97 | 73.00 | 72.51 | 72.97 | 72.97 | -0.04% | 4,976 |
| Dec 17, 2025 | 73.00 | 73.00 | 72.51 | 73.00 | 73.00 | - | 8,131 |
| Dec 16, 2025 | 73.00 | 73.39 | 69.01 | 73.00 | 73.00 | -0.60% | 67,575 |
| Dec 15, 2025 | 73.44 | 73.44 | 73.35 | 73.44 | 73.44 | -0.01% | 4,006 |
| Dec 12, 2025 | 73.45 | 73.50 | 73.30 | 73.45 | 73.45 | -0.07% | 4,421 |
| Dec 11, 2025 | 73.50 | 73.50 | 72.00 | 73.50 | 73.50 | 0.07% | 37,450 |
| Dec 10, 2025 | 73.45 | 73.50 | 73.00 | 73.45 | 73.45 | 0.27% | 15,013 |
| Dec 9, 2025 | 73.25 | 73.25 | 73.14 | 73.25 | 73.25 | 0.33% | 1,799 |
| Dec 8, 2025 | 73.01 | 73.25 | 73.00 | 73.01 | 73.01 | -0.31% | 10,894 |
| Dec 5, 2025 | 73.24 | 73.24 | 72.00 | 73.24 | 73.24 | 1.08% | 27,430 |
| Dec 4, 2025 | 72.46 | 73.00 | 71.00 | 72.46 | 72.46 | -0.74% | 34,614 |
| Dec 3, 2025 | 73.00 | 73.25 | 72.15 | 73.00 | 73.00 | -0.27% | 17,741 |
| Dec 2, 2025 | 73.20 | 73.25 | 73.00 | 73.20 | 73.20 | -0.07% | 222,644 |
| Dec 1, 2025 | 73.25 | 73.49 | 73.00 | 73.25 | 73.25 | -0.33% | 27,151 |
| Nov 28, 2025 | 73.49 | 73.50 | 73.45 | 73.49 | 73.49 | 0.01% | 9,171 |
| Nov 27, 2025 | 72.73 | 73.50 | 73.16 | 73.48 | 72.73 | -0.01% | 6,972 |
| Nov 26, 2025 | 72.74 | 73.50 | 72.25 | 73.49 | 72.74 | -0.01% | 35,458 |
| Nov 25, 2025 | 72.75 | 73.89 | 72.50 | 73.50 | 72.75 | 0.68% | 68,455 |
| Nov 24, 2025 | 72.26 | 73.90 | 72.87 | 73.00 | 72.25 | - | 3,708 |
| Nov 21, 2025 | 72.26 | 73.90 | 72.18 | 73.00 | 72.25 | 1.39% | 23,646 |
| Nov 20, 2025 | 71.27 | 73.99 | 72.00 | 72.00 | 71.27 | -2.57% | 1,119,768 |
| Nov 19, 2025 | 73.15 | 73.90 | 72.00 | 73.90 | 73.15 | 4.08% | 26,661 |
| Nov 18, 2025 | 70.28 | 72.45 | 71.00 | 71.00 | 70.28 | -2.00% | 72,264 |
| Nov 17, 2025 | 71.71 | 73.90 | 68.99 | 72.45 | 71.71 | 5.02% | 2,572,647 |
| Nov 14, 2025 | 68.29 | 69.01 | 68.99 | 68.99 | 68.29 | -0.01% | 78,630 |
| Nov 13, 2025 | 68.30 | 71.90 | 69.00 | 69.00 | 68.30 | -2.82% | 99,849 |
| Nov 12, 2025 | 70.28 | 71.30 | 71.00 | 71.00 | 70.28 | 1.14% | 31,788 |
| Nov 11, 2025 | 69.48 | 71.00 | 69.80 | 70.20 | 69.48 | -0.40% | 12,921 |
| Nov 10, 2025 | 69.76 | 70.50 | 69.92 | 70.48 | 69.76 | -0.03% | 7,945 |
| Nov 7, 2025 | 69.78 | 70.50 | 69.02 | 70.50 | 69.78 | - | 11,122 |
| Nov 6, 2025 | 69.78 | 71.85 | 69.01 | 70.50 | 69.78 | 2.17% | 8,356 |
| Nov 5, 2025 | 68.30 | 71.90 | 69.00 | 69.00 | 68.30 | -2.82% | 44,835 |
| Nov 4, 2025 | 70.28 | 72.00 | 71.00 | 71.00 | 70.28 | -1.39% | 14,859 |
| Nov 3, 2025 | 71.27 | 72.00 | 71.01 | 72.00 | 71.27 | 0.04% | 29,165 |
| Oct 31, 2025 | 71.24 | 72.00 | 71.10 | 71.97 | 71.24 | -0.04% | 3,976 |
| Oct 30, 2025 | 71.27 | 73.00 | 71.01 | 72.00 | 71.27 | -1.37% | 24,289 |
| Oct 24, 2025 | 72.26 | 73.00 | 72.00 | 73.00 | 72.25 | 2.82% | 2,019 |
| Oct 23, 2025 | 70.28 | 72.00 | 71.00 | 71.00 | 70.28 | -1.39% | 21,132 |
| Oct 22, 2025 | 71.27 | 72.00 | 70.47 | 72.00 | 71.27 | 1.41% | 128,914 |
| Oct 21, 2025 | 70.28 | 71.00 | 70.01 | 71.00 | 70.28 | 1.43% | 87,915 |
| Oct 17, 2025 | 69.29 | 72.00 | 70.00 | 70.00 | 69.29 | -2.78% | 893,743 |
| Oct 16, 2025 | 71.27 | 72.00 | 70.01 | 72.00 | 71.27 | -0.69% | 10,300 |
| Oct 15, 2025 | 71.76 | 73.00 | 71.00 | 72.50 | 71.76 | -0.68% | 1,503 |
| Oct 14, 2025 | 72.26 | 73.00 | 70.00 | 73.00 | 72.25 | - | 31,631 |
| Oct 13, 2025 | 72.26 | 73.00 | 72.00 | 73.00 | 72.25 | - | 10,714 |
| Oct 10, 2025 | 72.26 | 73.00 | 72.79 | 73.00 | 72.25 | 0.22% | 5,541 |
| Oct 9, 2025 | 72.10 | 73.50 | 72.10 | 72.84 | 72.10 | -0.22% | 193,794 |
| Oct 8, 2025 | 72.26 | 73.00 | 72.10 | 73.00 | 72.25 | 0.22% | 22,112 |