Guaranty Trust Holding Company Plc (NGX:GTCO)
Nigeria · Delayed Price · Currency is NGN 135.00
-1.00 (-0.74%)
At close: Apr 30, 2026
NGX:GTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 136.05 | 136.05 | 133.50 | 135.00 | 135.00 | -0.74% | 54,673,020 |
| Apr 29, 2026 | 130.00 | 132.50 | 130.00 | 136.00 | 136.00 | 4.74% | 29,793,180 |
| Apr 28, 2026 | 130.00 | 130.00 | 129.00 | 129.85 | 129.85 | 1.45% | 22,756,320 |
| Apr 27, 2026 | 134.00 | 134.00 | 127.15 | 128.00 | 128.00 | -4.33% | 17,499,520 |
| Apr 24, 2026 | 133.00 | 133.80 | 133.00 | 133.80 | 133.80 | 0.60% | 16,493,430 |
| Apr 23, 2026 | 131.00 | 133.50 | 130.65 | 133.00 | 133.00 | 2.31% | 27,614,180 |
| Apr 22, 2026 | 130.40 | 130.75 | 130.00 | 130.00 | 130.00 | - | 37,385,890 |
| Apr 21, 2026 | 130.00 | 130.35 | 129.85 | 130.00 | 130.00 | 0.08% | 29,694,640 |
| Apr 20, 2026 | 128.00 | 130.00 | 128.00 | 129.90 | 129.90 | 1.09% | 28,219,660 |
| Apr 17, 2026 | 128.00 | 128.55 | 128.00 | 128.50 | 128.50 | 0.39% | 26,111,040 |
| Apr 16, 2026 | 128.00 | 129.05 | 127.00 | 128.00 | 128.00 | -1.54% | 25,263,870 |
| Apr 15, 2026 | 126.00 | 132.00 | 126.00 | 130.00 | 130.00 | 3.17% | 31,556,510 |
| Apr 14, 2026 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | -5.97% | 30,565,530 |
| Apr 13, 2026 | 134.00 | 134.95 | 133.75 | 134.00 | 122.24 | -0.74% | 43,511,580 |
| Apr 10, 2026 | 131.00 | 136.50 | 131.00 | 135.00 | 123.15 | 2.66% | 34,905,760 |
| Apr 9, 2026 | 129.85 | 131.65 | 129.65 | 131.50 | 119.96 | 1.94% | 62,274,210 |
| Apr 8, 2026 | 125.00 | 135.00 | 125.00 | 129.00 | 117.68 | 3.20% | 43,268,310 |
| Apr 7, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 114.03 | 2.46% | 56,586,230 |
| Apr 2, 2026 | 121.50 | 122.20 | 121.50 | 122.00 | 111.29 | 0.87% | 17,496,560 |
| Apr 1, 2026 | 123.90 | 123.90 | 117.00 | 120.95 | 110.34 | 7.37% | 73,660,220 |
| Mar 31, 2026 | 114.50 | 114.50 | 112.65 | 112.65 | 102.76 | -2.00% | 24,567,240 |
| Mar 30, 2026 | 115.40 | 115.40 | 114.95 | 114.95 | 104.86 | -0.99% | 11,117,470 |
| Mar 27, 2026 | 116.00 | 116.25 | 115.90 | 116.10 | 105.91 | 0.61% | 19,181,700 |
| Mar 26, 2026 | 115.45 | 115.50 | 115.30 | 115.40 | 105.27 | 0.74% | 9,531,381 |
| Mar 25, 2026 | 114.00 | 119.30 | 111.00 | 114.55 | 104.50 | 3.20% | 25,574,050 |
| Mar 24, 2026 | 112.00 | 112.30 | 100.00 | 111.00 | 101.26 | 5.71% | 184,375,900 |
| Mar 23, 2026 | 115.30 | 117.00 | 105.00 | 105.00 | 95.79 | -8.18% | 31,100,380 |
| Mar 18, 2026 | 123.65 | 123.70 | 114.35 | 114.35 | 104.31 | -7.41% | 48,890,320 |
| Mar 17, 2026 | 118.30 | 127.50 | 118.30 | 123.50 | 112.66 | 4.53% | 100,017,300 |
| Mar 16, 2026 | 117.50 | 118.15 | 117.50 | 118.15 | 107.78 | 0.55% | 28,895,090 |
| Mar 13, 2026 | 117.65 | 118.00 | 117.40 | 117.50 | 107.19 | 0.04% | 33,617,430 |
| Mar 12, 2026 | 117.25 | 117.45 | 117.00 | 117.45 | 107.14 | -0.47% | 13,561,850 |
| Mar 11, 2026 | 117.05 | 118.70 | 117.00 | 118.00 | 107.64 | 0.85% | 11,076,820 |
| Mar 10, 2026 | 117.50 | 118.00 | 117.00 | 117.00 | 106.73 | -0.85% | 11,245,010 |
| Mar 9, 2026 | 118.05 | 118.05 | 117.90 | 118.00 | 107.64 | -0.84% | 8,735,883 |
| Mar 6, 2026 | 118.00 | 119.05 | 118.00 | 119.00 | 108.56 | - | 38,866,980 |
| Mar 5, 2026 | 119.00 | 119.05 | 119.00 | 119.00 | 108.56 | - | 45,474,340 |
| Mar 4, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 108.56 | 0.08% | 25,178,000 |
| Mar 3, 2026 | 116.00 | 119.00 | 116.00 | 118.90 | 108.47 | 0.81% | 26,290,710 |
| Mar 2, 2026 | 117.95 | 118.00 | 116.00 | 117.95 | 107.60 | 0.81% | 16,445,150 |
| Feb 27, 2026 | 117.00 | 117.00 | 116.50 | 117.00 | 106.73 | -0.09% | 11,601,870 |
| Feb 26, 2026 | 117.30 | 117.30 | 117.00 | 117.10 | 106.82 | -0.76% | 18,221,100 |
| Feb 25, 2026 | 119.00 | 120.00 | 117.45 | 118.00 | 107.64 | -1.67% | 31,538,200 |
| Feb 24, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 109.47 | - | 28,056,020 |
| Feb 23, 2026 | 117.10 | 120.00 | 117.00 | 120.00 | 109.47 | 1.69% | 16,080,380 |
| Feb 20, 2026 | 117.00 | 118.45 | 117.00 | 118.00 | 107.64 | 0.85% | 11,381,370 |
| Feb 19, 2026 | 117.00 | 118.90 | 117.00 | 117.00 | 106.73 | 0.91% | 52,627,610 |
| Feb 18, 2026 | 116.50 | 116.50 | 115.95 | 115.95 | 105.77 | -1.07% | 9,333,001 |
| Feb 17, 2026 | 121.05 | 121.50 | 117.20 | 117.20 | 106.91 | -2.33% | 33,701,870 |
| Feb 16, 2026 | 113.00 | 122.95 | 113.00 | 120.00 | 109.47 | 7.14% | 47,397,580 |