Guaranty Trust Holding Company Plc (NGX:GTCO)
Nigeria · Delayed Price · Currency is NGN 135.00
+3.50 (2.66%)
At close: Apr 10, 2026
NGX:GTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 131.00 | 136.50 | 131.00 | 135.00 | 135.00 | 2.66% | 34,905,768 |
| Apr 9, 2026 | 129.85 | 131.65 | 129.65 | 131.50 | 131.50 | 1.94% | 62,274,213 |
| Apr 8, 2026 | 125.00 | 135.00 | 125.00 | 129.00 | 129.00 | 3.20% | 43,268,311 |
| Apr 7, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.46% | 56,586,233 |
| Apr 2, 2026 | 121.50 | 122.20 | 121.50 | 122.00 | 122.00 | 0.87% | 17,496,568 |
| Apr 1, 2026 | 123.90 | 123.90 | 117.00 | 120.95 | 120.95 | 7.37% | 73,660,224 |
| Mar 31, 2026 | 114.50 | 114.50 | 112.65 | 112.65 | 112.65 | -2.00% | 24,567,244 |
| Mar 30, 2026 | 115.40 | 115.40 | 114.95 | 114.95 | 114.95 | -0.99% | 11,117,473 |
| Mar 27, 2026 | 116.00 | 116.25 | 115.90 | 116.10 | 116.10 | 0.61% | 19,181,707 |
| Mar 26, 2026 | 115.45 | 115.50 | 115.30 | 115.40 | 115.40 | 0.74% | 9,531,381 |
| Mar 25, 2026 | 114.00 | 119.30 | 111.00 | 114.55 | 114.55 | 3.20% | 25,574,054 |
| Mar 24, 2026 | 112.00 | 112.30 | 100.00 | 111.00 | 111.00 | 5.71% | 184,375,970 |
| Mar 23, 2026 | 115.30 | 117.00 | 105.00 | 105.00 | 105.00 | -8.18% | 31,100,383 |
| Mar 18, 2026 | 123.65 | 123.70 | 114.35 | 114.35 | 114.35 | -7.41% | 48,890,329 |
| Mar 17, 2026 | 118.30 | 127.50 | 118.30 | 123.50 | 123.50 | 4.53% | 100,017,349 |
| Mar 16, 2026 | 117.50 | 118.15 | 117.50 | 118.15 | 118.15 | 0.55% | 28,895,090 |
| Mar 13, 2026 | 117.65 | 118.00 | 117.40 | 117.50 | 117.50 | 0.04% | 33,617,436 |
| Mar 12, 2026 | 117.25 | 117.45 | 117.00 | 117.45 | 117.45 | -0.47% | 13,561,859 |
| Mar 11, 2026 | 117.05 | 118.70 | 117.00 | 118.00 | 118.00 | 0.85% | 11,074,531 |
| Mar 10, 2026 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 11,245,015 |
| Mar 9, 2026 | 118.05 | 118.05 | 117.90 | 118.00 | 118.00 | -0.84% | 8,735,883 |
| Mar 6, 2026 | 118.00 | 119.05 | 118.00 | 119.00 | 119.00 | - | 38,866,980 |
| Mar 5, 2026 | 119.00 | 119.05 | 119.00 | 119.00 | 119.00 | - | 45,214,742 |
| Mar 4, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.08% | 25,178,006 |
| Mar 3, 2026 | 116.00 | 119.00 | 116.00 | 118.90 | 118.90 | 0.81% | 26,290,714 |
| Mar 2, 2026 | 117.95 | 118.00 | 116.00 | 117.95 | 117.95 | 0.81% | 16,445,151 |
| Feb 27, 2026 | 117.00 | 117.00 | 116.50 | 117.00 | 117.00 | -0.09% | 11,601,876 |
| Feb 26, 2026 | 117.30 | 117.30 | 117.00 | 117.10 | 117.10 | -0.76% | 18,221,102 |
| Feb 25, 2026 | 119.00 | 120.00 | 117.45 | 118.00 | 118.00 | -1.67% | 31,538,209 |
| Feb 24, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 28,056,022 |
| Feb 23, 2026 | 117.10 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 16,080,387 |
| Feb 20, 2026 | 117.00 | 118.45 | 117.00 | 118.00 | 118.00 | 0.85% | 11,381,379 |
| Feb 19, 2026 | 117.00 | 118.90 | 117.00 | 117.00 | 117.00 | 0.91% | 52,627,612 |
| Feb 18, 2026 | 116.50 | 116.50 | 115.95 | 115.95 | 115.95 | -1.07% | 9,333,001 |
| Feb 17, 2026 | 121.05 | 121.50 | 117.20 | 117.20 | 117.20 | -2.33% | 33,701,872 |
| Feb 16, 2026 | 113.00 | 122.95 | 113.00 | 120.00 | 120.00 | 7.14% | 47,397,580 |
| Feb 13, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 4.67% | 45,040,795 |
| Feb 12, 2026 | 105.00 | 107.20 | 105.00 | 107.00 | 107.00 | 0.94% | 40,531,112 |
| Feb 11, 2026 | 102.30 | 106.00 | 102.30 | 106.00 | 106.00 | 4.95% | 20,481,664 |
| Feb 10, 2026 | 100.80 | 101.50 | 100.55 | 101.00 | 101.00 | 0.80% | 45,608,728 |
| Feb 9, 2026 | 100.35 | 100.35 | 100.10 | 100.20 | 100.20 | -0.05% | 17,086,862 |
| Feb 6, 2026 | 100.00 | 101.00 | 99.90 | 100.25 | 100.25 | 0.25% | 31,580,519 |
| Feb 5, 2026 | 100.00 | 100.00 | 99.95 | 100.00 | 100.00 | 0.20% | 6,483,821 |
| Feb 4, 2026 | 99.00 | 99.80 | 99.00 | 99.80 | 99.80 | 0.30% | 7,302,276 |
| Feb 3, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | 0.71% | 65,898,505 |
| Feb 2, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.20% | 14,953,387 |
| Jan 30, 2026 | 98.90 | 99.00 | 98.85 | 99.00 | 99.00 | 0.15% | 6,359,853 |
| Jan 29, 2026 | 98.90 | 98.90 | 98.80 | 98.85 | 98.85 | -0.15% | 26,031,903 |
| Jan 28, 2026 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 0.51% | 21,897,369 |
| Jan 27, 2026 | 98.50 | 99.00 | 98.30 | 98.50 | 98.50 | - | 22,189,772 |