Skip to main content
Guardian Holdings Limited (TTSE:GHL)
Trinidad and Tobago flag Trinidad and Tobago · Delayed Price · Currency is TTD
15.24
+0.09 (0.59%)
At close: Apr 28, 2026

Guardian Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.1515.2415.2415.1515.15-48
Apr 24, 202615.1515.2015.2015.1515.15-50
Apr 23, 202615.1515.1515.1515.1515.15--
Apr 22, 202615.1515.2515.1515.1515.150.33%3,119
Apr 21, 202615.1015.1515.1015.1015.10-0.33%14,875
Apr 20, 202615.1515.1515.1515.1515.15-10
Apr 17, 202615.1515.1515.1015.1515.15-0.20%6,658
Apr 16, 202615.1815.0515.0515.1815.18-59
Apr 15, 202615.1815.2515.0115.1815.180.86%46,851
Apr 14, 202615.0515.0515.0515.0515.050.13%165
Apr 13, 202615.0315.1015.0115.0315.03-0.40%755
Apr 10, 202615.0915.1115.0115.0915.090.07%10,333
Apr 9, 202615.0815.1015.0215.0815.08-100
Apr 8, 202615.0815.1115.0115.0815.080.47%2,726
Apr 7, 202615.0115.1515.0015.0115.01-0.92%14,370
Apr 2, 202615.1515.1515.1515.1515.15-462
Apr 1, 202615.1515.1515.1515.1515.15-90
Mar 31, 202615.1515.1515.1015.1515.15-569
Mar 27, 202615.1515.1515.1515.1515.15-5,675
Mar 26, 202615.1515.1515.1515.1515.15-84
Mar 25, 202615.1515.1515.1015.1515.15-0.46%347
Mar 24, 202615.2215.2215.2215.2215.221.00%282
Mar 23, 202615.0715.2015.0115.0715.07-0.86%5,000
Mar 19, 202615.2015.2015.2015.2015.20--
Mar 18, 202615.2015.2115.2015.2015.20-0.13%2,402
Mar 17, 202615.2215.2115.2115.2215.22-2
Mar 16, 202615.2215.2215.2015.2215.223.19%385
Mar 13, 202614.7514.7514.7514.7514.50--
Mar 12, 202614.7515.2014.7514.7514.50-514,034
Mar 11, 202614.7514.7514.7514.7514.50-161,808
Mar 10, 202614.7514.7514.7514.7514.50-2,235
Mar 9, 202614.7514.7514.7514.7514.50-103,330
Mar 6, 202614.7514.7514.7514.7514.50-0.07%20,077
Mar 5, 202614.7615.2014.7514.7614.511.79%212,566
Mar 4, 202614.5014.5014.5014.5014.25-1.69%4,841
Mar 3, 202614.7514.7514.7514.7514.50-10,577
Mar 2, 202614.7514.7514.7514.7514.50-1,652
Feb 27, 202614.7514.7514.7514.7514.50-0.34%155,347
Feb 26, 202614.8015.1014.7514.8014.55-1.20%40,914
Feb 25, 202614.9815.1014.7514.9814.731.49%50,005
Feb 24, 202614.7615.1014.7514.7614.510.07%5,510
Feb 23, 202614.7514.7514.7514.7514.50-4,490
Feb 20, 202614.7515.0014.7514.7514.50-78,243
Feb 19, 202614.7514.7514.7514.7514.50--
Feb 18, 202614.7514.7514.7414.7514.50-5,000
Feb 13, 202614.7514.7514.7514.7514.50--
Feb 12, 202614.7514.9014.7514.7514.50-10,010
Feb 11, 202614.7514.7514.7514.7514.500.14%9,560
Feb 10, 202614.7314.7514.6514.7314.48-1.80%623
Feb 9, 202615.0015.0715.0015.0014.75-0.46%2,176
Feb 6, 202615.0715.0715.0715.0714.81-0.13%202
Feb 5, 202615.0915.1015.0715.0914.83-0.59%434
Feb 4, 202615.1815.2515.1015.1814.92-0.26%4,635
Feb 3, 202615.2215.2515.1915.2214.96-0.33%1,034
Feb 2, 202615.2715.2915.2515.2715.01-0.13%30,819
Jan 30, 202615.2915.2915.2515.2915.03-20,784
Jan 29, 202615.2915.2915.2815.2915.030.07%6,532
Jan 28, 202615.2815.2915.2915.2815.02-77
Jan 27, 202615.2815.2915.2615.2815.02-85
Jan 26, 202615.2815.2915.2415.2815.020.26%426
Jan 23, 202615.2415.2415.2415.2414.98-88
Jan 22, 202615.2415.2415.2415.2414.98--
Jan 21, 202615.2415.2415.2315.2414.98-282
Jan 20, 202615.2415.2315.2315.2414.98-25
Jan 19, 202615.2415.2415.2415.2414.98-89
Jan 16, 202615.2415.2915.2915.2414.98-22
Jan 15, 202615.2415.2915.2915.2414.98-6
Jan 14, 202615.2415.2915.0515.2414.98-0.33%3,300
Jan 13, 202615.2915.2915.2915.2915.03-1,001
Jan 12, 202615.2915.2915.2915.2915.03-23,103
Jan 9, 202615.2915.2915.2915.2915.031.93%1,500
Jan 8, 202615.0015.0015.0015.0014.75-1.83%121
Jan 7, 202615.2815.2915.0015.2815.023.10%2,308
Jan 6, 202614.8215.0015.0014.8214.57-40
Jan 5, 202614.8215.2915.2914.8214.57-5
Jan 2, 202614.8214.8214.8214.8214.57--
Dec 31, 202514.8214.9514.5014.8214.572.14%130,025
Dec 30, 202514.5114.5514.5014.5114.26-12,052
Dec 29, 202514.5114.5514.5014.5114.260.07%1,500
Dec 24, 202514.5014.5014.5014.5014.25--
Dec 23, 202514.5014.5014.5014.5014.250.14%143
Dec 22, 202514.4814.5014.4214.4814.23-7,573
Dec 19, 202514.4814.4814.4014.4814.23-3,163
Dec 18, 202514.4814.4814.4614.4814.230.42%7,034
Dec 17, 202514.4214.4714.4614.4214.18-117
Dec 16, 202514.4214.4814.4014.4214.18-0.28%1,236
Dec 15, 202514.4614.4814.4614.4614.210.07%16,798
Dec 12, 202514.4514.4814.4514.4514.21-0.07%31,871
Dec 11, 202514.4614.4814.4514.4614.21-0.14%1,659
Dec 10, 202514.4814.4814.4414.4814.23-0.41%21,546
Dec 9, 202514.5414.5414.5014.5414.290.07%10,867
Dec 8, 202514.5314.5414.5014.5314.280.28%3,434
Dec 5, 202514.4914.5414.4414.4914.240.35%22,365
Dec 4, 202514.4414.4414.4414.4414.20--
Dec 3, 202514.4414.4414.4414.4414.20-0.28%340
Dec 2, 202514.4814.5414.4414.4814.230.28%36,354
Dec 1, 202514.4414.4414.4414.4414.20-131
Nov 28, 202514.4414.4514.3514.4414.20-0.07%2,210
Nov 27, 202514.4514.4514.4514.4514.21-34
Nov 26, 202514.4514.4514.4014.4514.21-0.34%827