Guaranty Trust Holding Company Plc (NGX:GTCO)
Nigeria · Delayed Price · Currency is NGN 145.00
0.00 (0.00%)
At close: May 22, 2026
NGX:GTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 144.20 | 145.00 | 144.20 | 145.00 | 145.00 | - | 4,355,571 |
| 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 |
| 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 | 3.08% | 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 |