Guaranty Trust Holding Company Plc (NGX:GTCO)
Nigeria · Delayed Price · Currency is NGN 117.00
-3.00 (-2.50%)
At close: Nov 2, 2026
NGX:GTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -2.50% | 41,065,337 |
| Oct 30, 2026 | 120.80 | 120.80 | 120.00 | 120.00 | 120.00 | -0.74% | 36,539,982 |
| Oct 29, 2026 | 121.00 | 121.00 | 120.10 | 120.90 | 120.90 | -0.08% | 40,568,467 |
| Oct 28, 2026 | 121.80 | 122.00 | 120.00 | 121.00 | 121.00 | -1.79% | 26,329,388 |
| Oct 27, 2026 | 126.00 | 126.00 | 123.20 | 123.20 | 123.20 | -1.52% | 30,692,921 |
| Oct 26, 2026 | 124.80 | 125.10 | 124.80 | 125.10 | 125.10 | 2.54% | 13,065,434 |
| Oct 23, 2026 | 122.00 | 122.00 | 121.90 | 122.00 | 122.00 | - | 16,693,028 |
| Oct 22, 2026 | 122.20 | 122.60 | 122.00 | 122.00 | 122.00 | -0.33% | 20,967,345 |
| Oct 21, 2026 | 122.50 | 122.50 | 122.00 | 122.40 | 122.40 | -0.08% | 13,884,615 |
| Oct 20, 2026 | 122.60 | 123.00 | 122.50 | 122.50 | 122.50 | -0.41% | 16,065,188 |
| Oct 19, 2026 | 124.80 | 124.80 | 122.00 | 123.00 | 123.00 | -1.44% | 14,433,463 |
| Oct 16, 2026 | 131.00 | 131.00 | 124.80 | 124.80 | 124.80 | -2.27% | 14,488,706 |
| Oct 15, 2026 | 128.50 | 128.50 | 127.70 | 127.70 | 127.70 | -0.23% | 19,035,066 |
| Oct 14, 2026 | 128.40 | 128.40 | 127.90 | 128.00 | 128.00 | 0.23% | 12,169,864 |
| Oct 13, 2026 | 129.00 | 129.00 | 127.00 | 127.70 | 127.70 | -1.77% | 24,415,730 |
| Oct 12, 2026 | 131.00 | 131.40 | 131.00 | 131.00 | 130.00 | -0.38% | 6,369,420 |
| Oct 9, 2026 | 131.60 | 131.80 | 131.50 | 131.50 | 130.50 | -0.23% | 23,522,938 |
| Oct 8, 2026 | 132.00 | 132.20 | 131.50 | 131.80 | 130.79 | 0.23% | 26,773,498 |
| Oct 7, 2026 | 132.60 | 132.60 | 131.50 | 131.50 | 130.50 | -0.75% | 21,160,817 |
| Oct 6, 2026 | 132.50 | 133.00 | 132.50 | 132.50 | 131.49 | 0.23% | 19,563,836 |
| Oct 5, 2026 | 132.50 | 132.80 | 132.20 | 132.20 | 131.19 | -0.45% | 13,803,896 |
| Oct 2, 2026 | 132.50 | 132.80 | 132.20 | 132.80 | 131.79 | 0.61% | 12,245,724 |
| Sep 30, 2026 | 133.00 | 134.00 | 132.00 | 132.00 | 130.99 | -0.38% | 39,548,744 |
| Sep 29, 2026 | 131.60 | 133.00 | 131.10 | 132.50 | 131.49 | -3.28% | 88,729,599 |
| Sep 28, 2026 | 137.00 | 137.30 | 136.30 | 137.00 | 135.95 | - | 23,815,927 |
| Sep 25, 2026 | 137.00 | 137.20 | 137.00 | 137.00 | 135.95 | - | 12,220,967 |
| Sep 24, 2026 | 137.50 | 137.50 | 137.00 | 137.00 | 135.95 | -0.36% | 15,485,162 |
| Sep 23, 2026 | 137.30 | 138.00 | 137.00 | 137.50 | 136.45 | 0.15% | 86,185,420 |
| Sep 22, 2026 | 134.00 | 140.00 | 134.00 | 137.30 | 136.25 | 2.54% | 45,919,226 |
| Sep 21, 2026 | 130.00 | 134.00 | 130.00 | 133.90 | 132.88 | 3.00% | 25,855,070 |
| Sep 18, 2026 | 129.80 | 130.00 | 129.60 | 130.00 | 129.01 | - | 18,480,663 |
| Sep 17, 2026 | 130.00 | 130.00 | 129.80 | 130.00 | 129.01 | - | 34,229,776 |
| Sep 16, 2026 | 129.90 | 131.00 | 129.10 | 130.00 | 129.01 | - | 40,546,102 |
| Sep 15, 2026 | 130.00 | 130.00 | 129.90 | 130.00 | 129.01 | - | 37,476,942 |
| Sep 14, 2026 | 129.50 | 130.00 | 129.00 | 130.00 | 129.01 | 0.15% | 15,875,326 |
| Sep 11, 2026 | 130.00 | 130.00 | 129.80 | 129.80 | 128.81 | -0.08% | 29,478,299 |
| Sep 10, 2026 | 128.00 | 130.00 | 127.80 | 129.90 | 128.91 | 1.48% | 25,736,251 |
| Sep 9, 2026 | 129.00 | 129.00 | 127.70 | 128.00 | 127.02 | -1.31% | 17,625,683 |
| Sep 8, 2026 | 131.50 | 131.70 | 129.00 | 129.70 | 128.71 | -1.52% | 19,043,213 |
| Sep 7, 2026 | 132.80 | 132.80 | 131.50 | 131.70 | 130.69 | -0.75% | 16,965,892 |
| Sep 4, 2026 | 132.90 | 133.00 | 132.50 | 132.70 | 131.69 | - | 20,154,675 |
| Sep 3, 2026 | 132.90 | 133.00 | 132.50 | 132.70 | 131.69 | -0.23% | 34,254,276 |
| Sep 2, 2026 | 133.70 | 133.80 | 132.80 | 133.00 | 131.98 | -0.45% | 15,077,991 |
| Sep 1, 2026 | 134.00 | 134.00 | 133.00 | 133.60 | 132.58 | 0.45% | 32,101,596 |
| Aug 31, 2026 | 129.80 | 135.50 | 129.80 | 133.00 | 131.98 | 3.10% | 33,178,433 |
| Aug 28, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 128.02 | 0.78% | 18,730,711 |
| Aug 27, 2026 | 127.60 | 130.50 | 127.60 | 128.00 | 127.02 | 0.31% | 37,468,802 |
| Aug 26, 2026 | 127.70 | 127.70 | 127.30 | 127.60 | 126.63 | -0.08% | 22,268,695 |
| Aug 24, 2026 | 127.50 | 128.00 | 127.50 | 127.70 | 126.73 | 0.55% | 9,400,732 |
| Aug 21, 2026 | 127.90 | 127.90 | 127.00 | 127.00 | 126.03 | -0.47% | 9,024,229 |