Market data

Select a section

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

(GTCO)
Sector: n/a
$2.70
$0.00 0.00
Last updated: 17:11:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 $2.78 $2.70 $2.30 $2.70 0
03/07/2025 $2.78 $2.78 $2.70 $2.70 96,360
02/07/2025 $2.76 $2.76 $1.90 $2.76 5,452
01/07/2025 $2.90 $3.00 $2.88 $2.88 0
30/06/2025 $2.90 $2.90 $2.88 $2.88 3,597
27/06/2025 $2.82 $3.10 $2.64 $3.10 0
26/06/2025 $2.82 $3.10 $2.80 $3.10 4,552
25/06/2025 $2.66 $2.66 $2.66 $2.66 22
24/06/2025 $2.64 $3.04 $2.64 $2.64 0
23/06/2025 $2.64 $2.76 $2.64 $2.64 0
20/06/2025 $2.64 $2.64 $2.64 $2.64 901
19/06/2025 $2.68 $2.68 $2.66 $2.68 10,000
18/06/2025 $2.68 $2.68 $2.68 $2.68 746,270
17/06/2025 $2.68 $2.68 $2.50 $2.68 0
16/06/2025 $2.68 $2.68 $2.68 $2.68 38
13/06/2025 $2.82 $2.82 $2.50 $2.82 0
12/06/2025 $2.82 $2.82 $2.50 $2.82 0
11/06/2025 $2.82 $2.82 $2.48 $2.82 0
10/06/2025 $2.82 $2.82 $2.50 $2.82 0
09/06/2025 $2.82 $2.82 $2.52 $2.82 0
06/06/2025 $2.82 $2.82 $2.82 $2.82 4
05/06/2025 $2.34 $2.79 $2.32 $2.32 0
04/06/2025 $2.34 $2.64 $2.32 $2.32 0
03/06/2025 $2.34 $2.52 $2.32 $2.32 0
02/06/2025 $2.34 $2.34 $2.32 $2.32 54
30/05/2025 $2.38 $2.53 $2.36 $2.36 0
29/05/2025 $2.38 $2.53 $2.36 $2.36 0
28/05/2025 $2.38 $2.53 $2.36 $2.36 0
27/05/2025 $2.38 $2.42 $2.34 $2.36 5,433
26/05/2025 $2.90 $2.90 $2.64 $2.64 1,615
23/05/2025 $2.90 $2.90 $2.64 $2.64 1,268
22/05/2025 $2.36 $2.62 $2.32 $2.62 0
21/05/2025 $2.36 $2.62 $2.41 $2.62 0
20/05/2025 $2.36 $2.62 $2.24 $2.62 130,361
19/05/2025 $2.50 $2.62 $2.50 $2.62 536
16/05/2025 $2.38 $2.57 $2.32 $2.32 0
15/05/2025 $2.38 $2.51 $2.32 $2.32 0
14/05/2025 $2.38 $2.38 $2.32 $2.32 335
13/05/2025 $2.64 $2.64 $2.31 $2.64 0
12/05/2025 $2.64 $2.64 $2.64 $2.64 30
09/05/2025 $2.52 $2.52 $2.52 $2.52 20
08/05/2025 $2.28 $2.48 $2.30 $2.30 0
07/05/2025 $2.28 $2.49 $2.30 $2.30 0
06/05/2025 $2.28 $2.45 $2.30 $2.30 0
05/05/2025 $2.28 $2.30 $2.26 $2.30 8,086
02/05/2025 $2.28 $2.30 $2.26 $2.30 8,086
01/05/2025 $2.24 $2.27 $2.15 $2.24 0
30/04/2025 $2.24 $2.24 $2.14 $2.24 0
29/04/2025 $2.24 $2.32 $2.21 $2.24 0
28/04/2025 $2.24 $2.24 $2.24 $2.24 200
25/04/2025 $2.30 $2.32 $2.28 $2.30 99,272
24/04/2025 $2.30 $2.30 $2.30 $2.30 8
23/04/2025 $2.30 $2.40 $2.30 $2.30 0
22/04/2025 $2.30 $2.34 $2.30 $2.30 0
21/04/2025 $2.30 $2.42 $2.30 $2.30 0
18/04/2025 $2.30 $2.42 $2.30 $2.30 0
17/04/2025 $2.30 $2.42 $2.30 $2.30 0
16/04/2025 $2.30 $2.66 $2.30 $2.30 0
15/04/2025 $2.30 $2.30 $2.30 $2.30 22
14/04/2025 $2.30 $2.30 $2.30 $2.30 2,000
11/04/2025 $2.50 $2.98 $2.50 $2.98 5,540
10/04/2025 $2.48 $2.48 $2.48 $2.48 1,030
09/04/2025 $2.52 $2.52 $2.41 $2.52 0
08/04/2025 $2.52 $2.52 $2.52 $2.52 1,529
07/04/2025 $2.52 $2.63 $2.52 $2.52 0
04/04/2025 $2.52 $2.52 $2.52 $2.52 4,094
03/04/2025 $2.52 $2.70 $2.52 $2.52 19
02/04/2025 $2.66 $2.66 $2.66 $2.66 196
01/04/2025 $2.60 $2.60 $2.60 $2.60 8
31/03/2025 $2.54 $2.90 $2.48 $2.48 1,756
28/03/2025 $2.44 $2.50 $2.40 $2.40 20,262
27/03/2025 $2.50 $2.50 $2.35 $2.50 0
26/03/2025 $2.50 $2.50 $2.50 $2.50 54
25/03/2025 $2.30 $2.30 $2.28 $2.28 759
24/03/2025 $2.40 $2.40 $2.40 $2.40 1,535
21/03/2025 $2.38 $2.38 $2.28 $2.38 0
20/03/2025 $2.38 $2.38 $2.38 $2.38 22
19/03/2025 $2.24 $2.32 $2.24 $2.24 0
18/03/2025 $2.24 $2.24 $2.24 $2.24 800
17/03/2025 $2.22 $2.22 $2.22 $2.22 200
14/03/2025 $2.18 $2.27 $2.18 $2.18 0
13/03/2025 $2.18 $2.18 $2.18 $2.18 117
12/03/2025 $2.26 $2.31 $2.26 $2.26 0
11/03/2025 $2.26 $2.26 $2.26 $2.26 719
10/03/2025 $2.26 $2.26 $2.26 $2.26 162
07/03/2025 $2.34 $2.34 $2.26 $2.26 1,000
06/03/2025 $2.20 $2.24 $2.20 $2.24 778
05/03/2025 $2.16 $2.21 $2.00 $2.00 0
04/03/2025 $2.16 $2.19 $2.00 $2.00 0
03/03/2025 $2.16 $2.18 $2.00 $2.00 0
28/02/2025 $2.16 $2.19 $2.00 $2.00 0
27/02/2025 $2.16 $2.20 $2.00 $2.00 0
26/02/2025 $2.16 $2.19 $2.00 $2.00 0
25/02/2025 $2.16 $2.17 $2.00 $2.00 0
24/02/2025 $2.16 $2.20 $2.00 $2.00 0
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

Market data

Select a section