Market data

Select a section

Guaranty Trust Holding Company GDR (Each Repr 50 Shs) (REG S)

(GTCO)
Sector: n/a
$2.00
$-0.38 -15.97
Last updated: 17:10:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $2.16 $2.16 $2.00 $2.00 2,980
20/02/2025 $2.38 $2.38 $2.38 $2.38 16
19/02/2025 $2.40 $2.40 $2.40 $2.40 10
18/02/2025 $2.40 $2.40 $2.21 $2.40 0
17/02/2025 $2.40 $2.40 $2.40 $2.40 44
14/02/2025 $2.22 $2.22 $2.20 $2.22 10,691
13/02/2025 $2.20 $2.30 $2.20 $2.20 0
12/02/2025 $2.20 $2.20 $2.20 $2.20 1,042
11/02/2025 $2.20 $2.40 $2.30 $2.40 0
10/02/2025 $2.20 $2.40 $2.20 $2.40 2,813
07/02/2025 $2.28 $2.36 $2.28 $2.36 12,276
06/02/2025 $2.18 $2.25 $2.18 $2.18 0
05/02/2025 $2.18 $2.25 $2.18 $2.26 2,500
04/02/2025 $2.26 $2.29 $2.25 $2.40 766
03/02/2025 $2.40 $2.40 $2.40 $2.40 42
31/01/2025 $2.20 $2.20 $2.20 $2.20 1,510
30/01/2025 $2.02 $2.14 $2.08 $2.08 0
29/01/2025 $2.02 $2.23 $2.08 $2.08 0
28/01/2025 $2.02 $2.25 $2.08 $2.08 0
27/01/2025 $2.02 $2.10 $2.02 $2.08 13,000
24/01/2025 $1.95 $2.07 $1.96 $1.96 100,000
23/01/2025 $1.95 $2.33 $1.96 $1.96 0
22/01/2025 $1.95 $2.19 $1.96 $1.96 0
21/01/2025 $1.95 $1.97 $1.95 $1.96 2,554
20/01/2025 $2.12 $2.14 $2.12 $2.14 194
17/01/2025 $1.93 $1.93 $1.93 $1.93 481
16/01/2025 $1.90 $2.10 $1.95 $1.95 0
15/01/2025 $1.90 $2.00 $1.95 $1.95 0
14/01/2025 $1.90 $2.02 $1.95 $1.95 0
13/01/2025 $1.90 $1.95 $1.90 $1.95 118,186
10/01/2025 $1.94 $1.95 $1.94 $1.95 12,000
09/01/2025 $1.97 $1.97 $1.86 $1.97 0
08/01/2025 $1.97 $1.97 $1.97 $1.97 25
07/01/2025 $1.95 $1.97 $1.95 $1.90 1,364
06/01/2025 $1.90 $1.90 $1.90 $1.90 287
03/01/2025 $1.90 $1.90 $1.84 $1.90 0
02/01/2025 $1.90 $1.90 $1.78 $1.90 27,494
01/01/2025 $1.81 $1.90 $1.85 $1.90 0
31/12/2024 $1.81 $1.90 $1.85 $1.90 0
30/12/2024 $1.81 $1.90 $1.79 $1.90 73,994
27/12/2024 $1.90 $1.90 $1.84 $1.90 12,232
26/12/2024 $1.85 $1.85 $1.84 $1.85 5,771
25/12/2024 $1.85 $1.85 $1.84 $1.85 5,771
24/12/2024 $1.85 $1.85 $1.84 $1.85 5,771
23/12/2024 $1.79 $1.82 $1.79 $1.79 0
20/12/2024 $1.79 $1.82 $1.79 $1.79 0
19/12/2024 $1.79 $1.82 $1.79 $1.79 0
18/12/2024 $1.79 $1.79 $1.79 $1.79 270
17/12/2024 $1.85 $1.85 $1.82 $1.85 0
16/12/2024 $1.85 $1.85 $1.85 $1.85 352
13/12/2024 $1.85 $1.85 $1.82 $1.85 0
12/12/2024 $1.85 $1.86 $1.84 $1.85 46,452
11/12/2024 $1.85 $1.85 $1.82 $1.85 0
10/12/2024 $1.85 $1.85 $1.85 $1.85 10,158
09/12/2024 $1.83 $1.85 $1.83 $1.85 25,000
06/12/2024 $1.84 $1.84 $1.81 $1.84 0
05/12/2024 $1.84 $1.84 $1.84 $1.84 500
04/12/2024 $1.84 $1.82 $1.81 $1.82 0
03/12/2024 $1.84 $1.82 $1.81 $1.82 0
02/12/2024 $1.84 $1.82 $1.81 $1.82 0
29/11/2024 $1.84 $1.84 $1.82 $1.82 659
28/11/2024 $2.00 $1.94 $1.81 $1.85 0
27/11/2024 $2.00 $2.00 $1.85 $1.85 1,531
26/11/2024 $1.85 $1.85 $1.82 $1.85 0
25/11/2024 $1.85 $1.85 $1.85 $1.85 15,700
22/11/2024 $1.85 $1.85 $1.80 $1.85 0
21/11/2024 $1.85 $1.85 $1.82 $1.85 0
20/11/2024 $1.85 $1.85 $1.85 $1.85 106
19/11/2024 $1.78 $1.78 $1.78 $1.78 1
18/11/2024 $1.85 $1.85 $1.85 $1.85 5,000
15/11/2024 $1.84 $1.94 $1.85 $1.85 0
14/11/2024 $1.84 $1.94 $1.85 $1.85 0
13/11/2024 $1.84 $1.85 $1.84 $1.85 36,410
12/11/2024 $1.85 $1.85 $1.80 $1.80 5,350
11/11/2024 $1.82 $1.82 $1.81 $1.82 0
08/11/2024 $1.82 $1.83 $1.82 $1.82 0
07/11/2024 $1.82 $1.82 $1.81 $1.82 0
06/11/2024 $1.82 $1.82 $1.80 $1.82 0
05/11/2024 $1.82 $1.82 $1.80 $1.82 0
04/11/2024 $1.82 $1.82 $1.82 $1.82 7
01/11/2024 $1.82 $1.82 $1.82 $1.82 274
31/10/2024 $1.72 $1.72 $1.72 $1.72 150
30/10/2024 $1.82 $1.82 $1.72 $1.72 1,724
29/10/2024 $1.82 $1.82 $1.79 $1.82 0
28/10/2024 $1.82 $1.82 $1.82 $1.82 2,210
25/10/2024 $1.71 $1.77 $1.71 $1.71 0
24/10/2024 $1.71 $1.77 $1.71 $1.71 0
23/10/2024 $1.71 $1.77 $1.71 $1.71 0
22/10/2024 $1.71 $1.71 $1.71 $1.71 31
21/10/2024 $1.80 $1.82 $1.80 $1.80 3,780
18/10/2024 $1.80 $1.80 $1.76 $1.80 0
17/10/2024 $1.80 $1.80 $1.80 $1.80 759
16/10/2024 $1.79 $1.80 $1.76 $1.80 0
15/10/2024 $1.79 $1.80 $1.79 $1.80 1,500
14/10/2024 $1.79 $1.79 $1.79 $1.79 4,118
11/10/2024 $1.70 $1.70 $1.70 $1.70 9,999
10/10/2024 $1.70 $1.71 $1.70 $1.70 36,921
09/10/2024 $1.79 $1.73 $1.70 $1.70 0
08/10/2024 $1.79 $1.73 $1.70 $1.70 0
07/10/2024 $1.79 $1.79 $1.70 $1.70 6,680
04/10/2024 $1.70 $1.70 $1.70 $1.70 15,186
03/10/2024 $1.80 $1.80 $1.80 $1.80 556
02/10/2024 $1.80 $1.80 $1.60 $1.80 0
01/10/2024 $1.80 $1.80 $1.80 $1.80 300
30/09/2024 $1.75 $1.79 $1.75 $1.75 0
27/09/2024 $1.75 $1.79 $1.75 $1.75 0
26/09/2024 $1.75 $1.79 $1.75 $1.75 0
25/09/2024 $1.75 $1.75 $1.75 $1.75 150
24/09/2024 $1.81 $1.82 $1.81 $1.82 549
23/09/2024 $1.82 $1.82 $1.82 $1.82 2,000
20/09/2024 $1.82 $1.82 $1.79 $1.82 0
19/09/2024 $1.82 $1.82 $1.82 $1.82 600
18/09/2024 $1.80 $1.80 $1.79 $1.80 0
17/09/2024 $1.80 $1.80 $1.76 $1.80 0
16/09/2024 $1.80 $1.80 $1.80 $1.80 10,000
13/09/2024 $1.82 $1.82 $1.76 $1.82 0
12/09/2024 $1.82 $1.82 $1.76 $1.82 0
11/09/2024 $1.82 $1.82 $1.76 $1.82 0
10/09/2024 $1.82 $1.82 $1.76 $1.82 0
09/09/2024 $1.82 $1.82 $1.82 $1.82 1,001
06/09/2024 $1.80 $1.81 $1.75 $1.80 0
05/09/2024 $1.80 $1.80 $1.76 $1.80 0
04/09/2024 $1.80 $1.80 $1.76 $1.80 0
03/09/2024 $1.80 $1.80 $1.76 $1.80 0
02/09/2024 $1.80 $1.80 $1.76 $1.80 0
30/08/2024 $1.80 $1.80 $1.75 $1.80 0
29/08/2024 $1.80 $1.80 $1.76 $1.80 0
28/08/2024 $1.80 $1.80 $1.80 $1.80 500
27/08/2024 $1.77 $1.79 $1.76 $1.76 0
26/08/2024 $1.77 $1.77 $1.76 $1.76 0
23/08/2024 $1.77 $1.77 $1.76 $1.76 0
22/08/2024 $1.77 $1.77 $1.76 $1.76 0

Market data

Select a section