Guaranty Trust Holding Company Plc (GTCO.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 02:41PM BST
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 62 |
| Oct 21, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 3,780 |
| Oct 18, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Oct 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 759 |
| Oct 16, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Oct 15, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 1,500 |
| Oct 14, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 4,118 |
| Oct 11, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 9,999 |
| Oct 10, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 36,921 |
| Oct 09, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 08, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 07, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 6,680 |
| Oct 04, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 15,186 |
| Oct 03, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 556 |
| Oct 02, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Oct 01, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Sept 30, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sept 27, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sept 26, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sept 25, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 150 |
| Sept 24, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 549 |
| Sept 24, 2024 | 0.030204 Dividend | |||||
| Sept 23, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | 2,000 |
| Sept 20, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Sept 19, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | 600 |
| Sept 18, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Sept 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Sept 16, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | 10,000 |
| Sept 13, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Sept 12, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Sept 11, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Sept 10, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Sept 09, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | 1,001 |
| Sept 06, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Sept 05, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Sept 04, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Sept 03, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Sept 02, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Aug 30, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Aug 29, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | - |
| Aug 28, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7701 | 500 |
| Aug 27, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7308 | - |
| Aug 23, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7308 | - |
| Aug 22, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7308 | - |
| Aug 21, 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7308 | 11,918 |
| Aug 20, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7505 | 725 |
| Aug 19, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Aug 16, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8200 | 1.7898 | 1,452 |
| Aug 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 14, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 13, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 12, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 09, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 08, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 07, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 06, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 05, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 02, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Aug 01, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Jul 31, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | 200 |
| Jul 30, 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.7898 | 666 |
| Jul 29, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Jul 26, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | 250 |
| Jul 25, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | 396 |
| Jul 24, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | 8,142 |
| Jul 23, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | 4,000 |
| Jul 22, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Jul 19, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Jul 18, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | 2,200 |
| Jul 17, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Jul 16, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | - |
| Jul 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8193 | 21,000 |
| Jul 12, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | 8,782 |
| Jul 11, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9373 | - |
| Jul 10, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9373 | - |
| Jul 09, 2024 | 1.8200 | 1.9700 | 1.8200 | 1.9700 | 1.9373 | 151 |
| Jul 08, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jul 05, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jul 04, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jul 03, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jul 02, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jul 01, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jun 28, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jun 27, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jun 26, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | - |
| Jun 25, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9176 | 2,000 |
| Jun 24, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9471 | - |
| Jun 21, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9471 | - |
| Jun 20, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9471 | 501 |
| Jun 19, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Jun 18, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Jun 17, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.8200 | 1.7898 | 500 |
| Jun 14, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Jun 13, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Jun 12, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7898 | - |
| Jun 11, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.7898 | 757 |
| Jun 10, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8095 | 2,801 |
| Jun 07, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.8800 | 1.8488 | 1 |
| Jun 06, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8488 | - |
| Jun 05, 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8488 | 5,144 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.