GraceKennedy Limited (TTSE:GKC)
Trinidad and Tobago
· Delayed Price · Currency is TTD 3.380
0.00 (0.00%)
At close: Apr 27, 2026
GraceKennedy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 91,789 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 30,020 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 47 |
| Apr 22, 2026 | 3.35 | 3.39 | 3.35 | 3.35 | 3.35 | - | 31,833 |
| Apr 21, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 17, 2026 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | - | 30,175 |
| Apr 16, 2026 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | -6.16% | 105,027 |
| Apr 15, 2026 | 3.57 | 3.58 | 3.40 | 3.57 | 3.57 | 6.57% | 26,959 |
| Apr 14, 2026 | 3.35 | 3.57 | 3.40 | 3.35 | 3.35 | - | 18 |
| Apr 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 10, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | - | 21,009 |
| Apr 9, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | -0.89% | 9,680 |
| Apr 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 223 |
| Apr 7, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | - | 3,526 |
| Apr 2, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | -0.89% | 17,617 |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 248 |
| Mar 31, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | - | 41,110 |
| Mar 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 10 |
| Mar 26, 2026 | 3.35 | 3.38 | 3.38 | 3.35 | 3.35 | - | 43 |
| Mar 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.76% | 28,651 |
| Mar 24, 2026 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | -0.31% | 20,000 |
| Mar 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Mar 19, 2026 | 3.27 | 3.35 | 3.35 | 3.27 | 3.27 | - | 30 |
| Mar 18, 2026 | 3.27 | 3.35 | 3.26 | 3.27 | 3.27 | -0.30% | 11,116 |
| Mar 17, 2026 | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | -0.91% | 5,300 |
| Mar 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Mar 13, 2026 | 3.31 | 3.30 | 3.30 | 3.31 | 3.31 | - | 2 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 43 |
| Mar 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 383 |
| Mar 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 25 |
| Mar 9, 2026 | 3.31 | 3.35 | 3.35 | 3.31 | 3.29 | - | 90 |
| Mar 6, 2026 | 3.31 | 3.35 | 3.30 | 3.31 | 3.29 | 0.30% | 1,770 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | -1.49% | 3,582 |
| Mar 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.33 | 0.60% | 285 |
| Mar 3, 2026 | 3.33 | 3.35 | 3.30 | 3.33 | 3.31 | 0.91% | 10,107 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | - | 115 |
| Feb 27, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.28 | -1.49% | 5,571 |
| Feb 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.33 | - | 158 |
| Feb 25, 2026 | 3.35 | 3.35 | 3.31 | 3.35 | 3.33 | - | 79 |
| Feb 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.33 | 1.52% | 5,025 |
| Feb 23, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.28 | -2.65% | 18,102 |
| Feb 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | - | - |
| Feb 19, 2026 | 3.39 | 3.39 | 3.38 | 3.39 | 3.37 | -1.45% | 7,410 |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | - | - |
| Feb 13, 2026 | 3.44 | 3.39 | 3.39 | 3.44 | 3.42 | - | 30 |
| Feb 12, 2026 | 3.44 | 3.39 | 3.39 | 3.44 | 3.42 | - | 99 |
| Feb 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | - | - |
| Feb 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | - | - |
| Feb 9, 2026 | 3.44 | 3.40 | 3.40 | 3.44 | 3.42 | - | 43 |
| Feb 6, 2026 | 3.44 | 3.40 | 3.40 | 3.44 | 3.42 | - | 13 |
| Feb 5, 2026 | 3.44 | 3.42 | 3.42 | 3.44 | 3.42 | - | 32 |
| Feb 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | - | - |
| Feb 3, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.42 | 2.69% | 191 |
| Feb 2, 2026 | 3.35 | 3.45 | 3.30 | 3.35 | 3.33 | -2.90% | 5,015 |
| Jan 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | 19 |
| Jan 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | 2.37% | 100 |
| Jan 28, 2026 | 3.37 | 3.45 | 3.37 | 3.37 | 3.35 | - | 8,150 |
| Jan 27, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | - | 2,148 |
| Jan 26, 2026 | 3.37 | 3.45 | 3.37 | 3.37 | 3.35 | -2.32% | 7,852 |
| Jan 23, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 3.43 | -0.29% | 8,258 |
| Jan 22, 2026 | 3.46 | 3.50 | 3.45 | 3.46 | 3.44 | - | 8,007 |
| Jan 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 2.67% | 150,000 |
| Jan 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | - | - |
| Jan 19, 2026 | 3.37 | 3.46 | 3.37 | 3.37 | 3.35 | -1.46% | 110 |
| Jan 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | - | - |
| Jan 15, 2026 | 3.42 | 3.47 | 3.37 | 3.42 | 3.40 | -1.44% | 5,003 |
| Jan 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.44 | 2.97% | 350 |
| Jan 13, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.35 | - | 9,918 |
| Jan 12, 2026 | 3.37 | 3.39 | 3.39 | 3.37 | 3.35 | - | 56 |
| Jan 9, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.35 | - | 20,003 |
| Jan 8, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.35 | -0.59% | 1,562 |
| Jan 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | - | 54 |
| Jan 6, 2026 | 3.39 | 3.47 | 3.37 | 3.39 | 3.37 | -2.31% | 634 |
| Jan 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.44 | 0.29% | 937 |
| Jan 2, 2026 | 3.46 | 3.47 | 3.30 | 3.46 | 3.44 | -0.29% | 5,882 |
| Dec 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.44 | - | 155 |
| Dec 30, 2025 | 3.47 | 3.46 | 3.46 | 3.47 | 3.44 | - | 9 |
| Dec 29, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.44 | - | 10,819 |
| Dec 24, 2025 | 3.47 | 3.49 | 3.47 | 3.47 | 3.44 | -0.57% | 585 |
| Dec 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.46 | 0.29% | 180 |
| Dec 22, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.45 | -0.57% | 10,593 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | 230 |
| Dec 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | 3 |
| Dec 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | 0.57% | 100 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.45 | - | 180 |
| Dec 15, 2025 | 3.48 | 3.49 | 3.49 | 3.48 | 3.45 | - | 33 |
| Dec 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.45 | -0.57% | 241 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Dec 10, 2025 | 3.50 | 3.58 | 3.50 | 3.50 | 3.47 | - | 203 |
| Dec 9, 2025 | 3.50 | 3.58 | 3.50 | 3.50 | 3.47 | - | 2,666 |
| Dec 8, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.47 | -2.78% | 110,082 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | - | 133 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | - | 205 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | - | 31 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | 1.41% | 646 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.52 | - | - |
| Nov 28, 2025 | 3.55 | 3.60 | 3.60 | 3.55 | 3.52 | - | 41 |
| Nov 27, 2025 | 3.55 | 3.60 | 3.52 | 3.55 | 3.49 | 0.85% | 597 |