Skip to main content
Guardian Holdings Limited (TTSE:GHL)
Trinidad and Tobago flag Trinidad and Tobago · Delayed Price · Currency is TTD
14.75
-0.01 (-0.07%)
At close: Mar 6, 2026

Guardian Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7514.7514.7514.7514.75-103,330
Mar 6, 202614.7514.7514.7514.7514.75-0.07%20,077
Mar 5, 202614.7615.2014.7514.7614.761.79%212,566
Mar 4, 202614.5014.5014.5014.5014.50-1.69%4,841
Mar 3, 202614.7514.7514.7514.7514.75-10,577
Mar 2, 202614.7514.7514.7514.7514.75-1,652
Feb 27, 202614.7514.7514.7514.7514.75-0.34%155,347
Feb 26, 202614.8015.1014.7514.8014.80-1.20%40,914
Feb 25, 202614.9815.1014.7514.9814.981.49%50,005
Feb 24, 202614.7615.1014.7514.7614.760.07%5,510
Feb 23, 202614.7514.7514.7514.7514.75-4,490
Feb 20, 202614.7515.0014.7514.7514.75-78,243
Feb 19, 202614.7514.7514.7514.7514.75--
Feb 18, 202614.7514.7514.7414.7514.75-5,000
Feb 13, 202614.7514.7514.7514.7514.75--
Feb 12, 202614.7514.9014.7514.7514.75-10,010
Feb 11, 202614.7514.7514.7514.7514.750.14%9,560
Feb 10, 202614.7314.7514.6514.7314.73-1.80%623
Feb 9, 202615.0015.0715.0015.0015.00-0.46%2,176
Feb 6, 202615.0715.0715.0715.0715.07-0.13%202
Feb 5, 202615.0915.1015.0715.0915.09-0.59%434
Feb 4, 202615.1815.2515.1015.1815.18-0.26%4,635
Feb 3, 202615.2215.2515.1915.2215.22-0.33%1,034
Feb 2, 202615.2715.2915.2515.2715.27-0.13%30,819
Jan 30, 202615.2915.2915.2515.2915.29-20,784
Jan 29, 202615.2915.2915.2815.2915.290.07%6,532
Jan 28, 202615.2815.2915.2915.2815.28-77
Jan 27, 202615.2815.2915.2615.2815.28-85
Jan 26, 202615.2815.2915.2415.2815.280.26%426
Jan 23, 202615.2415.2415.2415.2415.24-88
Jan 22, 202615.2415.2415.2415.2415.24--
Jan 21, 202615.2415.2415.2315.2415.24-282
Jan 20, 202615.2415.2315.2315.2415.24-25
Jan 19, 202615.2415.2415.2415.2415.24-89
Jan 16, 202615.2415.2915.2915.2415.24-22
Jan 15, 202615.2415.2915.2915.2415.24-6
Jan 14, 202615.2415.2915.0515.2415.24-0.33%3,300
Jan 13, 202615.2915.2915.2915.2915.29-1,001
Jan 12, 202615.2915.2915.2915.2915.29-23,103
Jan 9, 202615.2915.2915.2915.2915.291.93%1,500
Jan 8, 202615.0015.0015.0015.0015.00-1.83%121
Jan 7, 202615.2815.2915.0015.2815.283.10%2,308
Jan 6, 202614.8215.0015.0014.8214.82-40
Jan 5, 202614.8215.2915.2914.8214.82-5
Jan 2, 202614.8214.8214.8214.8214.82--
Dec 31, 202514.8214.9514.5014.8214.822.14%130,025
Dec 30, 202514.5114.5514.5014.5114.51-12,052
Dec 29, 202514.5114.5514.5014.5114.510.07%1,500
Dec 24, 202514.5014.5014.5014.5014.50--
Dec 23, 202514.5014.5014.5014.5014.500.14%143
Dec 22, 202514.4814.5014.4214.4814.48-7,573
Dec 19, 202514.4814.4814.4014.4814.48-3,163
Dec 18, 202514.4814.4814.4614.4814.480.42%7,034
Dec 17, 202514.4214.4714.4614.4214.42-117
Dec 16, 202514.4214.4814.4014.4214.42-0.28%1,236
Dec 15, 202514.4614.4814.4614.4614.460.07%16,798
Dec 12, 202514.4514.4814.4514.4514.45-0.07%31,871
Dec 11, 202514.4614.4814.4514.4614.46-0.14%1,659
Dec 10, 202514.4814.4814.4414.4814.48-0.41%21,546
Dec 9, 202514.5414.5414.5014.5414.540.07%10,867
Dec 8, 202514.5314.5414.5014.5314.530.28%3,434
Dec 5, 202514.4914.5414.4414.4914.490.35%22,365
Dec 4, 202514.4414.4414.4414.4414.44--
Dec 3, 202514.4414.4414.4414.4414.44-0.28%340
Dec 2, 202514.4814.5414.4414.4814.480.28%36,354
Dec 1, 202514.4414.4414.4414.4414.44-131
Nov 28, 202514.4414.4514.3514.4414.44-0.07%2,210
Nov 27, 202514.4514.4514.4514.4514.45-34
Nov 26, 202514.4514.4514.4014.4514.45-0.34%827
Nov 25, 202514.5014.4514.4514.5014.50-30
Nov 24, 202514.5014.5014.3114.5014.501.33%172
Nov 21, 202514.3114.3114.3114.3114.31-165
Nov 20, 202514.3114.5014.3114.3114.31-0.28%126
Nov 19, 202514.3514.3514.3514.3514.35--
Nov 18, 202514.3514.3514.3514.3514.35--
Nov 17, 202514.3514.3514.3514.3514.35--
Nov 14, 202514.1214.5014.3514.3514.12-10,097
Nov 13, 202514.1214.1214.1214.3514.12--
Nov 12, 202514.1214.3514.3514.3514.120.35%20,000
Nov 11, 202514.0714.0714.0714.3014.07--
Nov 10, 202514.0714.5413.8614.3014.072.00%4,413
Nov 7, 202513.8014.0214.0214.0213.80-1,957
Nov 6, 202513.8014.0214.0114.0213.80-74,638
Nov 5, 202513.8014.0214.0214.0213.80-626
Nov 4, 202513.8014.0214.0014.0213.80-1,960
Nov 3, 202513.8014.0214.0214.0213.800.57%100,351
Oct 31, 202513.7214.0213.8013.9413.720.87%12,287
Oct 30, 202513.6013.9013.7813.8213.60-0.93%5,231
Oct 29, 202513.7314.0013.9013.9513.73-0.50%307
Oct 28, 202513.8014.1014.0014.0213.800.14%945
Oct 27, 202513.7814.0014.0014.0013.78-0.14%622
Oct 24, 202513.8013.8013.8014.0213.80--
Oct 23, 202513.8013.8013.8014.0213.80--
Oct 22, 202513.8014.5414.0214.0213.80-1.89%721
Oct 21, 202514.0614.5414.0014.2914.062.07%13,864
Oct 17, 202513.7814.0314.0014.0013.78-2,250
Oct 16, 202513.7814.0314.0014.0013.780.36%5,217
Oct 15, 202513.7314.0013.9013.9513.73-0.36%275
Oct 14, 202513.7814.0014.0014.0013.78-8,385
Oct 13, 202513.7814.0314.0014.0013.78-1,368