Guaranty Trust Holding Company Plc (NGX:GTCO)
Nigeria · Delayed Price · Currency is NGN 132.70
-0.30 (-0.23%)
At close: Sep 3, 2026
NGX:GTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 133.70 | 133.80 | 132.80 | 133.00 | 133.00 | -0.45% | 15,077,991 |
| Sep 1, 2026 | 134.00 | 134.00 | 133.00 | 133.60 | 133.60 | 0.45% | 32,101,596 |
| Aug 31, 2026 | 129.80 | 135.50 | 129.80 | 133.00 | 133.00 | 3.10% | 33,178,433 |
| Aug 28, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | 18,730,711 |
| Aug 27, 2026 | 127.60 | 130.50 | 127.60 | 128.00 | 128.00 | 0.31% | 37,468,802 |
| Aug 26, 2026 | 127.70 | 127.70 | 127.30 | 127.60 | 127.60 | -0.08% | 22,268,695 |
| Aug 24, 2026 | 127.50 | 128.00 | 127.50 | 127.70 | 127.70 | 0.55% | 9,400,732 |
| Aug 21, 2026 | 127.90 | 127.90 | 127.00 | 127.00 | 127.00 | -0.47% | 9,024,229 |
| Aug 20, 2026 | 127.80 | 127.90 | 127.60 | 127.60 | 127.60 | -0.23% | 8,995,733 |
| Aug 19, 2026 | 128.00 | 128.00 | 127.90 | 127.90 | 127.90 | -0.08% | 10,672,105 |
| Aug 18, 2026 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | -0.39% | 7,283,747 |
| Aug 17, 2026 | 128.60 | 128.70 | 128.50 | 128.50 | 128.50 | - | 10,582,360 |
| Aug 14, 2026 | 128.50 | 128.50 | 128.30 | 128.50 | 128.50 | 0.39% | 4,821,767 |
| Aug 13, 2026 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | -0.39% | 9,347,509 |
| Aug 12, 2026 | 128.70 | 128.90 | 128.50 | 128.50 | 128.50 | -0.23% | 6,728,540 |
| Aug 11, 2026 | 129.00 | 129.00 | 128.80 | 128.80 | 128.80 | -0.92% | 8,035,471 |
| Aug 10, 2026 | 128.50 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 14,580,460 |
| Aug 7, 2026 | 128.00 | 128.00 | 127.80 | 128.00 | 128.00 | - | 16,790,165 |
| Aug 6, 2026 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | - | 9,183,307 |
| Aug 5, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 6,218,979 |
| Aug 4, 2026 | 130.50 | 130.50 | 130.00 | 130.00 | 130.00 | -0.76% | 7,499,445 |
| Aug 3, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.77% | 10,457,963 |
| Jul 31, 2026 | 130.00 | 131.00 | 129.60 | 130.00 | 130.00 | 0.93% | 12,204,452 |
| Jul 30, 2026 | 129.00 | 129.00 | 127.10 | 128.80 | 128.80 | 0.16% | 16,939,119 |
| Jul 29, 2026 | 130.50 | 130.50 | 125.90 | 128.60 | 128.60 | -1.91% | 19,940,636 |
| Jul 28, 2026 | 131.90 | 132.00 | 131.10 | 131.10 | 131.10 | -0.68% | 11,362,100 |
| Jul 27, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 9,380,277 |
| Jul 24, 2026 | 132.00 | 132.00 | 131.80 | 132.00 | 132.00 | 0.08% | 18,400,543 |
| Jul 23, 2026 | 129.90 | 132.50 | 129.70 | 131.90 | 131.90 | 2.17% | 74,541,653 |
| Jul 22, 2026 | 129.30 | 130.00 | 129.10 | 129.10 | 129.10 | 0.08% | 34,044,498 |
| Jul 21, 2026 | 129.00 | 129.00 | 128.80 | 129.00 | 129.00 | - | 22,707,217 |
| Jul 20, 2026 | 129.40 | 129.40 | 129.00 | 129.00 | 129.00 | -0.15% | 18,914,297 |
| Jul 17, 2026 | 129.00 | 129.40 | 128.90 | 129.20 | 129.20 | 1.73% | 9,579,089 |
| Jul 16, 2026 | 125.90 | 127.00 | 125.90 | 127.00 | 127.00 | 0.95% | 20,297,701 |
| Jul 15, 2026 | 125.40 | 127.00 | 125.40 | 125.80 | 125.80 | 1.13% | 10,068,639 |
| Jul 14, 2026 | 124.30 | 127.00 | 124.30 | 124.40 | 124.40 | 0.16% | 22,469,497 |
| Jul 13, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -1.43% | 7,244,500 |
| Jul 10, 2026 | 127.00 | 127.10 | 126.00 | 126.00 | 126.00 | -0.71% | 14,938,284 |
| Jul 9, 2026 | 126.50 | 127.00 | 126.50 | 126.90 | 126.90 | 0.24% | 7,462,885 |
| Jul 8, 2026 | 126.50 | 126.60 | 126.50 | 126.60 | 126.60 | -0.16% | 7,473,316 |
| Jul 7, 2026 | 126.80 | 127.10 | 126.80 | 126.80 | 126.80 | - | 13,218,202 |
| Jul 6, 2026 | 123.00 | 130.00 | 123.00 | 126.80 | 126.80 | 4.84% | 42,477,137 |
| Jul 3, 2026 | 121.00 | 121.00 | 119.95 | 120.95 | 120.95 | 0.37% | 26,145,902 |
| 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 |