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 |