GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago
· Delayed Price · Currency is TTD 3.310
+0.010 (0.30%)
At close: Mar 6, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | 0.30% | 1,770 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 3,582 |
| Mar 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | 285 |
| Mar 3, 2026 | 3.33 | 3.35 | 3.30 | 3.33 | 3.33 | 0.91% | 10,107 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 115 |
| Feb 27, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -1.49% | 5,571 |
| Feb 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 158 |
| Feb 25, 2026 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | - | 79 |
| Feb 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 5,025 |
| Feb 23, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | -2.65% | 18,102 |
| Feb 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Feb 19, 2026 | 3.39 | 3.39 | 3.38 | 3.39 | 3.39 | -1.45% | 7,410 |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 13, 2026 | 3.44 | 3.39 | 3.39 | 3.44 | 3.44 | - | 30 |
| Feb 12, 2026 | 3.44 | 3.39 | 3.39 | 3.44 | 3.44 | - | 99 |
| Feb 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 9, 2026 | 3.44 | 3.40 | 3.40 | 3.44 | 3.44 | - | 43 |
| Feb 6, 2026 | 3.44 | 3.40 | 3.40 | 3.44 | 3.44 | - | 13 |
| Feb 5, 2026 | 3.44 | 3.42 | 3.42 | 3.44 | 3.44 | - | 32 |
| Feb 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 3, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 2.69% | 191 |
| Feb 2, 2026 | 3.35 | 3.45 | 3.30 | 3.35 | 3.35 | -2.90% | 5,015 |
| Jan 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 19 |
| Jan 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.37% | 100 |
| Jan 28, 2026 | 3.37 | 3.45 | 3.37 | 3.37 | 3.37 | - | 8,150 |
| Jan 27, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 2,148 |
| Jan 26, 2026 | 3.37 | 3.45 | 3.37 | 3.37 | 3.37 | -2.32% | 7,852 |
| Jan 23, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | -0.29% | 8,258 |
| Jan 22, 2026 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | - | 8,007 |
| Jan 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.67% | 150,000 |
| Jan 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jan 19, 2026 | 3.37 | 3.46 | 3.37 | 3.37 | 3.37 | -1.46% | 110 |
| Jan 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 15, 2026 | 3.42 | 3.47 | 3.37 | 3.42 | 3.42 | -1.44% | 5,003 |
| Jan 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.97% | 350 |
| Jan 13, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.37 | - | 9,918 |
| Jan 12, 2026 | 3.37 | 3.39 | 3.39 | 3.37 | 3.37 | - | 56 |
| Jan 9, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.37 | - | 20,003 |
| Jan 8, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.37 | -0.59% | 1,562 |
| Jan 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 54 |
| Jan 6, 2026 | 3.39 | 3.47 | 3.37 | 3.39 | 3.39 | -2.31% | 634 |
| Jan 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | 937 |
| Jan 2, 2026 | 3.46 | 3.47 | 3.30 | 3.46 | 3.46 | -0.29% | 5,882 |
| Dec 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 155 |
| Dec 30, 2025 | 3.47 | 3.46 | 3.46 | 3.47 | 3.47 | - | 9 |
| Dec 29, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.47 | - | 10,819 |
| Dec 24, 2025 | 3.47 | 3.49 | 3.47 | 3.47 | 3.47 | -0.57% | 585 |
| Dec 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | 180 |
| Dec 22, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | -0.57% | 10,593 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 230 |
| Dec 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Dec 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 100 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 180 |
| Dec 15, 2025 | 3.48 | 3.49 | 3.49 | 3.48 | 3.48 | - | 33 |
| Dec 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 241 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 10, 2025 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | - | 203 |
| Dec 9, 2025 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | - | 2,666 |
| Dec 8, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 110,082 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 133 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 205 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 31 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 646 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Nov 28, 2025 | 3.55 | 3.60 | 3.60 | 3.55 | 3.55 | - | 41 |
| Nov 27, 2025 | 3.52 | 3.60 | 3.52 | 3.55 | 3.52 | 0.85% | 597 |
| Nov 26, 2025 | 3.49 | 3.49 | 3.49 | 3.52 | 3.49 | - | - |
| Nov 25, 2025 | 3.49 | 3.52 | 3.52 | 3.52 | 3.49 | - | 267 |
| Nov 24, 2025 | 3.49 | 3.49 | 3.49 | 3.52 | 3.49 | - | - |
| Nov 21, 2025 | 3.49 | 3.52 | 3.52 | 3.52 | 3.49 | - | 500 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.49 | 3.52 | 3.49 | - | - |
| Nov 19, 2025 | 3.49 | 3.60 | 3.51 | 3.52 | 3.49 | 0.28% | 1,388 |
| Nov 18, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.48 | 0.57% | 17,837 |
| Nov 17, 2025 | 3.46 | 3.49 | 3.49 | 3.49 | 3.46 | 1.16% | 24,999 |
| Nov 14, 2025 | 3.42 | 3.46 | 3.45 | 3.45 | 3.42 | -1.15% | 12,500 |
| Nov 13, 2025 | 3.46 | 3.49 | 3.49 | 3.49 | 3.46 | 1.16% | 1,140 |
| Nov 12, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.42 | 4.55% | 75,140 |
| Nov 11, 2025 | 3.27 | 3.31 | 3.30 | 3.30 | 3.27 | - | 21,084 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.30 | 3.27 | - | - |
| Nov 7, 2025 | 3.27 | 3.40 | 3.31 | 3.30 | 3.27 | - | 50 |
| Nov 6, 2025 | 3.27 | 3.27 | 3.27 | 3.30 | 3.27 | - | - |
| Nov 5, 2025 | 3.27 | 3.30 | 3.30 | 3.30 | 3.27 | -4.35% | 195 |
| Nov 4, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.42 | - | 291 |
| Nov 3, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.42 | - | 155 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.42 | 3.45 | 3.42 | - | - |
| Oct 30, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.42 | -0.29% | 7,223 |
| Oct 29, 2025 | 3.43 | 3.49 | 3.49 | 3.46 | 3.43 | - | 2 |
| Oct 28, 2025 | 3.43 | 3.46 | 3.45 | 3.46 | 3.43 | -0.86% | 1,500 |
| Oct 27, 2025 | 3.46 | 3.49 | 3.49 | 3.49 | 3.46 | - | 17 |
| Oct 24, 2025 | 3.46 | 3.49 | 3.49 | 3.49 | 3.46 | 1.16% | 100 |
| Oct 23, 2025 | 3.42 | 3.42 | 3.42 | 3.45 | 3.42 | - | - |
| Oct 22, 2025 | 3.42 | 3.49 | 3.45 | 3.45 | 3.42 | -1.15% | 2,090 |
| Oct 21, 2025 | 3.46 | 3.49 | 3.49 | 3.49 | 3.46 | - | 1 |
| Oct 17, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.46 | - | - |
| Oct 16, 2025 | 3.46 | 3.49 | 3.49 | 3.49 | 3.46 | - | 1,051 |
| Oct 15, 2025 | 3.46 | 3.49 | 3.45 | 3.49 | 3.46 | - | 87 |
| Oct 14, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.46 | - | - |
| Oct 13, 2025 | 3.46 | 3.49 | 3.45 | 3.49 | 3.46 | - | 24 |
| Oct 10, 2025 | 3.46 | 3.40 | 3.40 | 3.49 | 3.46 | - | 50 |