GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 440.80 | 445.80 | 435.20 | 441.00 | 441.00 | 154,200 |
| 2026-10-16 | 445.00 | 451.40 | 440.80 | 440.80 | 440.80 | 81,090 |
| 2026-10-15 | 445.00 | 445.00 | 438.40 | 445.00 | 445.00 | 30,670 |
| 2026-10-14 | 427.00 | 446.00 | 425.20 | 446.00 | 446.00 | 92,070 |
| 2026-10-13 | 425.00 | 432.00 | 423.00 | 426.20 | 426.20 | 62,460 |
| 2026-10-12 | 435.00 | 439.00 | 424.60 | 424.60 | 424.60 | 241,630 |
| 2026-10-09 | 420.00 | 439.00 | 419.00 | 439.00 | 439.00 | 44,300 |
| 2026-10-08 | 427.00 | 427.00 | 417.00 | 418.00 | 418.00 | 125,540 |
| 2026-10-07 | 428.00 | 430.00 | 420.00 | 420.00 | 420.00 | 27,430 |
| 2026-10-06 | 426.00 | 428.00 | 419.00 | 428.00 | 428.00 | 38,070 |
| 2026-10-05 | 419.80 | 424.80 | 415.20 | 419.00 | 419.00 | 94,940 |
| 2026-10-02 | 417.00 | 426.00 | 417.00 | 419.80 | 419.80 | 19,900 |
| 2026-10-01 | 426.00 | 426.00 | 410.40 | 417.00 | 417.00 | 97,470 |
| 2026-09-30 | 435.40 | 438.00 | 429.00 | 429.00 | 429.00 | 70,730 |
| 2026-09-29 | 441.00 | 443.20 | 435.00 | 440.00 | 440.00 | 51,610 |
| 2026-09-28 | 437.00 | 441.00 | 430.00 | 441.00 | 441.00 | 78,440 |
| 2026-09-25 | 430.00 | 438.60 | 422.00 | 437.00 | 437.00 | 114,640 |
| 2026-09-24 | 427.00 | 430.00 | 418.80 | 430.00 | 430.00 | 100,400 |
| 2026-09-23 | 417.00 | 428.00 | 409.60 | 428.00 | 428.00 | 149,010 |
| 2026-09-22 | 440.00 | 440.00 | 415.00 | 415.00 | 415.00 | 88,440 |
| 2026-09-21 | 421.80 | 446.80 | 417.20 | 440.00 | 440.00 | 351,930 |
| 2026-09-18 | 419.80 | 422.00 | 404.00 | 422.00 | 422.00 | 252,690 |
| 2026-09-17 | 434.00 | 434.00 | 413.20 | 414.20 | 414.20 | 218,160 |
| 2026-09-16 | 442.00 | 443.80 | 431.60 | 432.00 | 432.00 | 64,280 |
| 2026-09-15 | 455.00 | 458.00 | 440.00 | 441.00 | 441.00 | 172,630 |
| 2026-09-14 | 448.80 | 455.00 | 448.80 | 455.00 | 455.00 | 95,840 |
| 2026-09-11 | 464.60 | 466.80 | 445.40 | 448.80 | 448.80 | 236,300 |
| 2026-09-10 | 479.00 | 480.00 | 460.80 | 464.80 | 464.80 | 1,352,890 |
| 2026-09-09 | 486.00 | 488.00 | 476.60 | 479.00 | 479.00 | 77,690 |
| 2026-09-08 | 498.60 | 498.60 | 486.00 | 486.00 | 486.00 | 39,710 |
| 2026-09-07 | 494.00 | 494.20 | 490.00 | 493.80 | 493.80 | 7,440 |
| 2026-09-04 | 493.20 | 499.00 | 492.00 | 494.00 | 494.00 | 50,300 |
| 2026-09-03 | 490.00 | 499.00 | 484.00 | 499.00 | 499.00 | 57,670 |
| 2026-09-02 | 482.00 | 492.00 | 470.00 | 490.00 | 490.00 | 97,820 |
| 2026-09-01 | 476.60 | 490.00 | 476.60 | 481.40 | 481.40 | 80,170 |
| 2026-08-28 | 489.00 | 489.00 | 471.00 | 476.40 | 476.40 | 241,650 |
| 2026-08-27 | 497.00 | 497.00 | 480.00 | 489.00 | 489.00 | 70,900 |
| 2026-08-26 | 499.00 | 499.80 | 492.00 | 497.00 | 497.00 | 44,180 |
| 2026-08-25 | 503.00 | 503.00 | 493.40 | 499.00 | 499.00 | 39,370 |
| 2026-08-24 | 493.20 | 504.00 | 485.00 | 504.00 | 504.00 | 102,990 |
| 2026-08-20 | 502.00 | 505.00 | 490.00 | 492.00 | 489.07 | 80,620 |
| 2026-08-19 | 508.00 | 508.00 | 495.20 | 502.00 | 499.01 | 92,410 |
| 2026-08-18 | 511.00 | 511.00 | 488.60 | 505.00 | 501.99 | 106,000 |
| 2026-08-17 | 515.00 | 518.50 | 509.00 | 510.00 | 506.96 | 55,240 |
| 2026-08-14 | 506.50 | 515.00 | 500.00 | 514.00 | 510.94 | 207,700 |
| 2026-08-13 | 510.00 | 510.00 | 500.50 | 506.00 | 502.99 | 88,870 |
| 2026-08-12 | 497.00 | 514.00 | 497.00 | 510.00 | 506.96 | 243,020 |
| 2026-08-11 | 498.00 | 509.00 | 492.00 | 495.00 | 492.05 | 213,140 |
| 2026-08-10 | 497.00 | 500.00 | 490.20 | 497.60 | 494.64 | 76,530 |
| 2026-08-07 | 490.00 | 498.40 | 488.80 | 497.00 | 494.04 | 57,150 |
| 2026-08-06 | 499.00 | 499.00 | 488.00 | 488.20 | 485.29 | 32,010 |
| 2026-08-05 | 499.00 | 499.00 | 492.20 | 494.00 | 491.06 | 66,950 |
| 2026-08-04 | 496.00 | 503.00 | 490.20 | 490.20 | 487.28 | 61,110 |
| 2026-08-03 | 497.00 | 497.00 | 488.40 | 495.00 | 492.05 | 93,930 |
| 2026-07-31 | 500.00 | 507.00 | 485.00 | 485.00 | 482.11 | 132,410 |
| 2026-07-30 | 500.00 | 500.00 | 490.00 | 499.60 | 496.63 | 64,140 |
| 2026-07-29 | 495.00 | 517.00 | 494.00 | 500.00 | 497.02 | 344,950 |
| 2026-07-28 | 480.00 | 493.00 | 479.00 | 490.20 | 487.28 | 107,880 |
| 2026-07-27 | 475.00 | 482.00 | 475.00 | 481.00 | 478.14 | 42,250 |
| 2026-07-24 | 476.40 | 477.00 | 470.00 | 473.00 | 470.18 | 76,710 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 3.0000 PHP |
| 2026-04-07 | 4.0800 PHP |
| 2025-08-26 | 3.0000 PHP |
| 2025-03-31 | 2.0000 PHP |
| 2024-08-21 | 3.0000 PHP |
| 2024-03-26 | 2.0000 PHP |
| 2023-03-29 | 3.0000 PHP |
| 2022-04-05 | 3.0000 PHP |
| 2021-03-31 | 3.0000 PHP |
| 2020-06-02 | 3.0000 PHP |
| 2019-04-04 | 3.0000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.