Guaranty Trust Holding Company Plc (NGX:GTCO)
Nigeria · Delayed Price · Currency is NGN 120.95
+0.45 (0.37%)
At close: Jul 3, 2026
NGX:GTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 119.00 | 121.50 | 119.00 | 120.50 | 120.50 | -1.23% | 21,752,759 |
| Jul 1, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -2.40% | 7,043,005 |
| Jun 30, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | 12,090,486 |
| Jun 29, 2026 | 127.90 | 127.90 | 120.00 | 127.00 | 127.00 | -0.70% | 12,220,943 |
| Jun 26, 2026 | 128.10 | 128.45 | 127.90 | 127.90 | 127.90 | -1.62% | 11,266,420 |
| Jun 25, 2026 | 129.05 | 130.00 | 128.80 | 130.00 | 130.00 | 0.15% | 14,896,161 |
| Jun 24, 2026 | 129.50 | 129.80 | 128.50 | 129.80 | 129.80 | 0.62% | 10,672,506 |
| Jun 23, 2026 | 129.95 | 129.95 | 127.20 | 129.00 | 129.00 | 1.49% | 15,852,627 |
| Jun 22, 2026 | 127.10 | 127.10 | 127.05 | 127.10 | 127.10 | 10.00% | 15,888,473 |
| Jun 19, 2026 | 128.00 | 128.95 | 115.55 | 115.55 | 115.55 | -9.97% | 14,012,770 |
| Jun 18, 2026 | 129.30 | 129.50 | 128.90 | 128.35 | 128.35 | -0.50% | 24,675,580 |
| Jun 17, 2026 | 128.05 | 128.75 | 128.05 | 129.00 | 129.00 | 2.38% | 15,048,140 |
| Jun 16, 2026 | 135.00 | 135.00 | 126.00 | 126.00 | 126.00 | -7.11% | 20,240,260 |
| Jun 15, 2026 | 136.00 | 136.10 | 135.15 | 135.65 | 135.65 | -0.22% | 53,910,080 |
| Jun 11, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -0.04% | 9,170,859 |
| Jun 10, 2026 | 135.25 | 136.00 | 135.05 | 136.00 | 136.00 | - | 23,258,040 |
| Jun 9, 2026 | 135.20 | 136.00 | 135.20 | 136.00 | 136.00 | 0.74% | 49,191,740 |
| Jun 8, 2026 | 135.05 | 135.90 | 135.00 | 135.00 | 135.00 | 0.22% | 18,857,116 |
| Jun 5, 2026 | 134.50 | 135.90 | 134.50 | 134.70 | 134.70 | -0.22% | 10,066,660 |
| Jun 4, 2026 | 133.40 | 135.00 | 133.40 | 135.00 | 135.00 | 1.20% | 6,960,949 |
| Jun 3, 2026 | 135.80 | 135.80 | 133.30 | 133.40 | 133.40 | -1.91% | 11,050,530 |
| Jun 2, 2026 | 135.85 | 136.00 | 135.00 | 136.00 | 136.00 | - | 9,171,084 |
| Jun 1, 2026 | 137.00 | 137.00 | 135.85 | 136.00 | 136.00 | -0.73% | 27,666,750 |
| May 29, 2026 | 141.50 | 141.50 | 138.00 | 137.00 | 137.00 | -2.14% | 21,664,840 |
| May 26, 2026 | 143.95 | 144.00 | 140.00 | 140.00 | 140.00 | -3.01% | 13,121,630 |
| May 25, 2026 | 145.00 | 145.00 | 144.30 | 144.35 | 144.35 | -0.45% | 19,641,660 |
| May 22, 2026 | 144.20 | 145.00 | 144.20 | 145.00 | 145.00 | - | 6,016,665 |
| May 21, 2026 | 145.00 | 145.00 | 144.50 | 145.00 | 145.00 | - | 6,058,270 |
| May 20, 2026 | 145.00 | 145.10 | 144.90 | 145.00 | 145.00 | -0.48% | 10,660,560 |
| May 19, 2026 | 146.50 | 146.50 | 145.70 | 145.70 | 145.70 | -0.75% | 13,558,270 |
| May 18, 2026 | 146.90 | 146.90 | 145.70 | 146.80 | 146.80 | - | 16,561,950 |
| May 15, 2026 | 147.50 | 147.50 | 146.80 | 146.80 | 146.80 | -0.47% | 16,561,950 |
| May 14, 2026 | 148.00 | 148.00 | 147.20 | 147.50 | 147.50 | - | 14,718,240 |
| May 13, 2026 | 150.00 | 150.00 | 147.00 | 147.50 | 147.50 | -2.93% | 10,994,890 |
| May 12, 2026 | 156.95 | 156.95 | 151.00 | 151.95 | 151.95 | -0.69% | 49,284,540 |
| May 11, 2026 | 150.00 | 153.00 | 149.50 | 153.00 | 153.00 | 6.25% | 30,013,370 |
| May 8, 2026 | 139.00 | 145.00 | 138.75 | 144.00 | 144.00 | 3.60% | 29,213,640 |
| May 7, 2026 | 139.00 | 139.95 | 138.00 | 139.00 | 139.00 | - | 62,436,660 |
| May 6, 2026 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | - | 44,578,820 |
| May 5, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -0.71% | 94,095,470 |
| May 4, 2026 | 136.10 | 140.00 | 136.00 | 140.00 | 140.00 | 3.70% | 27,551,460 |
| Apr 30, 2026 | 136.05 | 136.05 | 133.50 | 135.00 | 135.00 | -0.74% | 54,673,020 |
| Apr 29, 2026 | 130.00 | 136.00 | 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 |