Guaranty Trust Holding Company Plc (NGX:GTCO)
Nigeria
· Delayed Price · Currency is NGN 129.85
+1.85 (1.45%)
At close: Apr 28, 2026
NGX:GTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130.00 | 130.00 | 129.00 | 129.85 | 129.85 | 1.45% | 22,756,322 |
| 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 |
| Feb 13, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 102.17 | 4.67% | 45,040,790 |
| Feb 12, 2026 | 105.00 | 107.20 | 105.00 | 107.00 | 97.61 | 0.94% | 40,778,110 |
| Feb 11, 2026 | 102.30 | 106.00 | 102.30 | 106.00 | 96.70 | 4.95% | 20,597,600 |
| Feb 10, 2026 | 100.80 | 101.50 | 100.55 | 101.00 | 92.14 | 0.80% | 45,608,720 |
| Feb 9, 2026 | 100.35 | 100.35 | 100.10 | 100.20 | 91.41 | -0.05% | 17,086,860 |
| Feb 6, 2026 | 100.00 | 101.00 | 99.90 | 100.25 | 91.45 | 0.25% | 31,580,510 |
| Feb 5, 2026 | 100.00 | 100.00 | 99.95 | 100.00 | 91.22 | 0.20% | 6,483,821 |
| Feb 4, 2026 | 99.00 | 99.80 | 99.00 | 99.80 | 91.04 | 0.30% | 7,302,276 |
| Feb 3, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 90.77 | 0.71% | 65,898,500 |
| Feb 2, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 90.13 | -0.20% | 14,953,380 |
| Jan 30, 2026 | 98.90 | 99.00 | 98.85 | 99.00 | 90.31 | 0.15% | 6,359,853 |
| Jan 29, 2026 | 98.90 | 98.90 | 98.80 | 98.85 | 90.17 | -0.15% | 26,031,900 |
| Jan 28, 2026 | 98.50 | 99.00 | 98.50 | 99.00 | 90.31 | 0.51% | 21,897,360 |
| Jan 27, 2026 | 98.50 | 99.00 | 98.30 | 98.50 | 89.86 | - | 25,283,790 |
| Jan 26, 2026 | 98.50 | 98.60 | 98.50 | 98.50 | 89.86 | - | 31,555,810 |
| Jan 23, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 89.86 | 3.03% | 14,936,660 |
| Jan 22, 2026 | 94.70 | 95.60 | 94.05 | 95.60 | 87.21 | 0.68% | 9,732,774 |
| Jan 21, 2026 | 94.85 | 94.95 | 94.50 | 94.95 | 86.62 | -0.05% | 22,881,530 |
| Jan 20, 2026 | 97.45 | 97.45 | 94.10 | 95.00 | 86.66 | -2.46% | 39,053,610 |
| Jan 19, 2026 | 99.00 | 99.00 | 97.00 | 97.40 | 88.85 | -1.57% | 12,371,330 |
| Jan 16, 2026 | 99.00 | 99.00 | 98.90 | 98.95 | 90.27 | 0.05% | 15,547,740 |
| Jan 15, 2026 | 99.00 | 99.00 | 98.80 | 98.90 | 90.22 | -0.10% | 20,655,900 |
| Jan 14, 2026 | 99.75 | 99.75 | 99.00 | 99.00 | 90.31 | -0.50% | 8,107,222 |
| Jan 13, 2026 | 99.95 | 99.95 | 99.00 | 99.50 | 90.77 | 0.05% | 19,480,040 |
| Jan 12, 2026 | 99.50 | 99.50 | 99.20 | 99.45 | 90.72 | 0.25% | 5,179,099 |
| Jan 9, 2026 | 99.00 | 99.50 | 99.00 | 99.20 | 90.49 | 0.20% | 10,801,790 |
| Jan 8, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 90.31 | - | 10,229,380 |
| Jan 7, 2026 | 98.00 | 99.00 | 97.90 | 99.00 | 90.31 | -0.95% | 11,255,010 |
| Jan 6, 2026 | 100.05 | 100.05 | 99.05 | 99.95 | 91.18 | 3.04% | 20,365,370 |
| Jan 5, 2026 | 93.00 | 98.80 | 93.00 | 97.00 | 88.49 | 5.09% | 8,504,122 |
| Jan 2, 2026 | 90.70 | 92.30 | 90.70 | 92.30 | 84.20 | 1.76% | 8,134,584 |
| Dec 31, 2025 | 90.00 | 91.00 | 90.00 | 90.70 | 82.74 | -0.33% | 10,370,930 |
| Dec 30, 2025 | 90.70 | 91.00 | 90.70 | 91.00 | 83.01 | 1.62% | 4,295,858 |
| Dec 29, 2025 | 89.90 | 90.00 | 88.85 | 89.55 | 81.69 | 1.02% | 9,636,407 |
| Dec 24, 2025 | 88.00 | 89.00 | 88.00 | 88.65 | 80.87 | 0.74% | 23,284,090 |
| Dec 23, 2025 | 88.30 | 88.30 | 88.00 | 88.00 | 80.28 | -0.11% | 63,449,690 |
| Dec 22, 2025 | 88.10 | 88.30 | 88.10 | 88.10 | 80.37 | - | 2,873,348 |
| Dec 19, 2025 | 86.00 | 88.10 | 80.50 | 88.10 | 80.37 | - | 22,403,600 |
| Dec 18, 2025 | 88.20 | 88.30 | 88.10 | 88.10 | 80.37 | -0.34% | 16,901,060 |
| Dec 17, 2025 | 88.50 | 88.50 | 88.00 | 88.40 | 80.64 | 0.45% | 15,127,880 |
| Dec 16, 2025 | 89.90 | 89.90 | 88.00 | 88.00 | 80.28 | -2.11% | 16,915,410 |
| Dec 15, 2025 | 90.00 | 90.00 | 89.50 | 89.90 | 82.01 | - | 12,157,060 |
| Dec 12, 2025 | 90.00 | 90.00 | 89.50 | 89.90 | 82.01 | -1.05% | 13,667,200 |
| Dec 11, 2025 | 91.05 | 91.25 | 90.85 | 90.85 | 82.88 | -0.44% | 6,820,608 |
| Dec 10, 2025 | 93.40 | 93.40 | 91.00 | 91.25 | 83.24 | 0.27% | 30,012,720 |
| Dec 9, 2025 | 90.50 | 91.50 | 90.50 | 91.00 | 83.01 | 1.05% | 32,657,990 |
| Dec 8, 2025 | 90.05 | 90.10 | 90.05 | 90.05 | 82.15 | 1.18% | 3,617,156 |
| Dec 5, 2025 | 88.00 | 89.10 | 88.00 | 89.00 | 81.19 | 1.14% | 3,001,582 |
| Dec 4, 2025 | 88.00 | 88.05 | 88.00 | 88.00 | 80.28 | 1.15% | 28,285,000 |
| Dec 3, 2025 | 86.50 | 87.00 | 86.50 | 87.00 | 79.36 | 0.69% | 34,819,150 |
| Dec 2, 2025 | 86.40 | 86.40 | 86.35 | 86.40 | 78.82 | - | 20,810,790 |
| Dec 1, 2025 | 86.50 | 86.50 | 86.40 | 86.40 | 78.82 | - | 9,859,054 |