GraceKennedy Limited (JMSE:GK)
Jamaica
· Delayed Price · Currency is JMD 73.24
+0.78 (1.08%)
At close: Dec 5, 2025
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 72.10 | 73.00 | 72.10 | 72.84 | 72.10 | -0.19% | 5,969 |
| Oct 6, 2025 | 72.24 | 73.00 | 72.10 | 72.98 | 72.24 | 0.66% | 19,868 |
| Oct 3, 2025 | 71.76 | 73.00 | 72.50 | 72.50 | 71.76 | -0.66% | 69,776 |
| Oct 2, 2025 | 72.24 | 72.98 | 71.62 | 72.98 | 72.24 | 0.03% | 205,407 |
| Oct 1, 2025 | 72.22 | 72.96 | 71.00 | 72.96 | 72.22 | 1.33% | 14,765 |
| Sep 30, 2025 | 71.27 | 72.98 | 70.00 | 72.00 | 71.27 | 1.12% | 469,555 |
| Sep 29, 2025 | 70.47 | 71.20 | 70.20 | 71.20 | 70.47 | 0.28% | 86,042 |
| Sep 26, 2025 | 70.28 | 71.00 | 70.20 | 71.00 | 70.28 | - | 14,275 |
| Sep 25, 2025 | 70.28 | 71.00 | 70.20 | 71.00 | 70.28 | 1.14% | 15,712 |
| Sep 24, 2025 | 69.48 | 70.20 | 70.00 | 70.20 | 69.48 | - | 344,999 |
| Sep 23, 2025 | 69.48 | 72.99 | 70.20 | 70.20 | 69.48 | -1.98% | 127,651 |
| Sep 22, 2025 | 70.89 | 72.88 | 70.89 | 71.62 | 70.89 | -1.72% | 17,608 |
| Sep 19, 2025 | 72.13 | 72.88 | 70.89 | 72.87 | 72.13 | 1.35% | 11,497 |
| Sep 18, 2025 | 71.17 | 72.50 | 71.88 | 71.90 | 71.17 | 1.27% | 2,893 |
| Sep 17, 2025 | 70.28 | 72.89 | 70.00 | 71.00 | 70.28 | -2.07% | 19,401 |
| Sep 16, 2025 | 71.76 | 72.50 | 70.50 | 72.50 | 71.76 | 2.84% | 27,805 |
| Sep 15, 2025 | 69.78 | 72.00 | 70.50 | 70.50 | 69.78 | -0.56% | 810,694 |
| Sep 12, 2025 | 70.18 | 71.55 | 69.00 | 70.90 | 70.18 | -0.91% | 257,522 |
| Sep 11, 2025 | 70.82 | 71.55 | 70.60 | 71.55 | 70.82 | 2.21% | 4,526 |
| Sep 10, 2025 | 69.29 | 71.00 | 70.00 | 70.00 | 69.29 | -1.41% | 63,620 |
| Sep 9, 2025 | 70.28 | 71.00 | 69.00 | 71.00 | 70.28 | 0.14% | 4,353 |
| Sep 8, 2025 | 70.18 | 71.00 | 68.00 | 70.90 | 70.18 | 0.57% | 77,733 |
| Sep 5, 2025 | 69.78 | 71.50 | 70.50 | 70.50 | 69.78 | -1.58% | 5,546 |
| Sep 4, 2025 | 70.90 | 71.63 | 70.50 | 71.63 | 70.90 | - | 6,638 |
| Sep 3, 2025 | 70.90 | 72.93 | 70.50 | 71.63 | 70.90 | -1.20% | 6,244 |
| Sep 2, 2025 | 71.76 | 72.94 | 70.47 | 72.50 | 71.76 | -0.66% | 16,754 |
| Sep 1, 2025 | 72.24 | 72.99 | 70.48 | 72.98 | 72.24 | -0.01% | 8,934 |
| Aug 29, 2025 | 72.25 | 72.99 | 71.50 | 72.99 | 72.25 | - | 10,886 |
| Aug 28, 2025 | 71.70 | 72.99 | 71.08 | 72.99 | 71.70 | - | 385,994 |
| Aug 27, 2025 | 71.70 | 72.99 | 71.25 | 72.99 | 71.70 | 2.73% | 384,511 |
| Aug 26, 2025 | 69.80 | 72.00 | 70.47 | 71.05 | 69.79 | -1.18% | 19,257 |
| Aug 25, 2025 | 70.63 | 72.00 | 70.47 | 71.90 | 70.63 | 2.03% | 47,289 |
| Aug 22, 2025 | 69.23 | 70.49 | 70.47 | 70.47 | 69.23 | -0.01% | 2,554 |
| Aug 21, 2025 | 69.24 | 70.48 | 70.35 | 70.48 | 69.23 | -0.03% | 9,086 |
| Aug 20, 2025 | 69.26 | 70.50 | 70.40 | 70.50 | 69.25 | -1.22% | 12,180 |
| Aug 19, 2025 | 70.11 | 71.37 | 70.35 | 71.37 | 70.11 | 1.23% | 37,479 |
| Aug 18, 2025 | 69.26 | 70.50 | 68.80 | 70.50 | 69.25 | 0.71% | 89,005 |
| Aug 15, 2025 | 68.76 | 70.50 | 70.00 | 70.00 | 68.76 | -0.07% | 52,521 |
| Aug 14, 2025 | 68.81 | 71.37 | 70.00 | 70.05 | 68.81 | -1.85% | 30,784 |
| Aug 13, 2025 | 70.11 | 71.50 | 70.00 | 71.37 | 70.11 | 0.52% | 8,761 |
| Aug 12, 2025 | 69.75 | 71.00 | 68.96 | 71.00 | 69.75 | 2.91% | 197,195 |
| Aug 11, 2025 | 67.77 | 68.99 | 68.96 | 68.99 | 67.77 | - | 16,491 |
| Aug 8, 2025 | 67.77 | 69.00 | 68.95 | 68.99 | 67.77 | -0.01% | 70,407 |
| Aug 7, 2025 | 67.78 | 72.66 | 69.00 | 69.00 | 67.78 | -4.17% | 35,046 |
| Aug 5, 2025 | 70.73 | 72.67 | 69.50 | 72.00 | 70.73 | 2.86% | 25,159 |
| Aug 4, 2025 | 68.76 | 72.65 | 68.00 | 70.00 | 68.76 | 2.94% | 29,555 |
| Jul 31, 2025 | 66.80 | 72.69 | 68.00 | 68.00 | 66.80 | - | 15,114 |
| Jul 30, 2025 | 66.80 | 73.00 | 68.00 | 68.00 | 66.80 | -5.56% | 610,401 |
| Jul 29, 2025 | 70.73 | 73.00 | 69.80 | 72.00 | 70.73 | 3.60% | 134,988 |
| Jul 28, 2025 | 68.27 | 69.80 | 69.50 | 69.50 | 68.27 | -0.56% | 19,261 |
| Jul 25, 2025 | 68.66 | 69.90 | 69.71 | 69.89 | 68.66 | -0.16% | 7,646 |
| Jul 24, 2025 | 68.76 | 70.95 | 69.00 | 70.00 | 68.76 | - | 32,277 |
| Jul 23, 2025 | 68.76 | 70.91 | 68.00 | 70.00 | 68.76 | - | 10,696 |
| Jul 22, 2025 | 68.76 | 70.91 | 67.02 | 70.00 | 68.76 | -0.85% | 31,106 |
| Jul 21, 2025 | 69.35 | 70.91 | 67.01 | 70.60 | 69.35 | -0.07% | 29,286 |
| Jul 18, 2025 | 69.40 | 70.91 | 70.10 | 70.65 | 69.40 | -0.14% | 523,022 |
| Jul 17, 2025 | 69.50 | 71.50 | 70.75 | 70.75 | 69.50 | -0.35% | 50,054 |
| Jul 16, 2025 | 69.75 | 71.00 | 70.05 | 71.00 | 69.75 | - | 79,833 |
| Jul 15, 2025 | 69.75 | 71.00 | 70.81 | 71.00 | 69.75 | - | 3,300 |
| Jul 14, 2025 | 69.75 | 71.00 | 70.00 | 71.00 | 69.75 | 0.01% | 49,076 |
| Jul 11, 2025 | 69.74 | 70.99 | 70.70 | 70.99 | 69.74 | - | 7,338 |