GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 592.50 | 605.00 | 589.00 | 605.00 | 588.93 | 178,920 |
| 2024-08-01 | 590.00 | 601.00 | 587.50 | 600.00 | 584.07 | 210,140 |
| 2024-07-31 | 583.50 | 592.50 | 575.00 | 590.00 | 574.33 | 133,790 |
| 2024-07-30 | 597.00 | 597.00 | 575.50 | 575.50 | 560.22 | 148,000 |
| 2024-07-29 | 604.00 | 609.50 | 589.50 | 590.00 | 574.33 | 236,270 |
| 2024-07-26 | 604.00 | 605.00 | 596.00 | 604.00 | 587.96 | 63,570 |
| 2024-07-25 | 599.00 | 605.50 | 587.00 | 604.00 | 587.96 | 123,230 |
| 2024-07-23 | 607.00 | 607.00 | 596.50 | 599.00 | 583.09 | 82,680 |
| 2024-07-22 | 607.00 | 607.00 | 595.50 | 599.50 | 583.58 | 101,630 |
| 2024-07-19 | 606.50 | 612.00 | 600.00 | 600.00 | 584.07 | 119,400 |
| 2024-07-18 | 597.00 | 607.00 | 588.00 | 607.00 | 590.88 | 244,230 |
| 2024-07-17 | 598.00 | 598.00 | 586.00 | 597.00 | 581.15 | 83,960 |
| 2024-07-16 | 600.50 | 604.50 | 590.00 | 590.00 | 574.33 | 55,900 |
| 2024-07-15 | 600.50 | 607.00 | 600.50 | 602.00 | 586.01 | 65,090 |
| 2024-07-12 | 599.00 | 604.00 | 596.50 | 600.50 | 584.55 | 135,610 |
| 2024-07-11 | 591.00 | 601.50 | 585.00 | 599.00 | 583.09 | 153,590 |
| 2024-07-10 | 600.00 | 600.00 | 580.00 | 585.00 | 569.47 | 166,330 |
| 2024-07-09 | 604.00 | 604.00 | 592.00 | 600.00 | 584.07 | 147,390 |
| 2024-07-08 | 592.00 | 605.00 | 591.00 | 604.00 | 587.96 | 131,250 |
| 2024-07-05 | 579.00 | 595.00 | 579.00 | 592.00 | 576.28 | 60,620 |
| 2024-07-04 | 571.00 | 590.50 | 571.00 | 590.00 | 574.33 | 213,370 |
| 2024-07-03 | 561.00 | 575.00 | 561.00 | 570.00 | 554.86 | 163,350 |
| 2024-07-02 | 579.50 | 579.50 | 561.00 | 561.00 | 546.10 | 313,970 |
| 2024-07-01 | 600.00 | 608.00 | 577.00 | 578.00 | 562.65 | 296,060 |
| 2024-06-28 | 575.00 | 620.00 | 570.50 | 620.00 | 603.54 | 450,320 |
| 2024-06-27 | 567.00 | 577.00 | 561.50 | 575.00 | 559.73 | 158,960 |
| 2024-06-26 | 566.00 | 577.50 | 557.50 | 557.50 | 542.70 | 183,590 |
| 2024-06-25 | 574.00 | 576.50 | 562.00 | 566.00 | 550.97 | 199,730 |
| 2024-06-24 | 560.00 | 574.00 | 558.00 | 574.00 | 558.76 | 92,600 |
| 2024-06-21 | 571.00 | 573.50 | 554.00 | 554.00 | 539.29 | 195,650 |
| 2024-06-20 | 565.00 | 568.00 | 553.00 | 568.00 | 552.92 | 541,770 |
| 2024-06-19 | 580.00 | 588.00 | 560.50 | 564.00 | 549.02 | 329,410 |
| 2024-06-18 | 590.00 | 592.00 | 579.00 | 580.00 | 564.60 | 36,240 |
| 2024-06-14 | 587.00 | 593.00 | 580.00 | 580.00 | 564.60 | 105,030 |
| 2024-06-13 | 581.50 | 588.00 | 581.50 | 587.00 | 571.41 | 55,740 |
| 2024-06-11 | 587.00 | 587.00 | 581.00 | 581.00 | 565.57 | 129,610 |
| 2024-06-10 | 600.00 | 600.00 | 584.00 | 587.00 | 571.41 | 178,980 |
| 2024-06-07 | 592.50 | 602.50 | 592.50 | 600.00 | 584.07 | 112,930 |
| 2024-06-06 | 596.00 | 605.00 | 592.00 | 592.00 | 576.28 | 113,640 |
| 2024-06-05 | 613.00 | 613.00 | 593.50 | 595.50 | 579.69 | 107,190 |
| 2024-06-04 | 627.00 | 629.50 | 596.00 | 596.50 | 580.66 | 347,380 |
| 2024-06-03 | 603.50 | 630.00 | 602.50 | 620.00 | 603.54 | 136,840 |
| 2024-05-31 | 611.00 | 615.00 | 600.00 | 602.00 | 586.01 | 199,240 |
| 2024-05-30 | 605.00 | 610.00 | 600.00 | 610.00 | 593.80 | 192,210 |
| 2024-05-29 | 606.00 | 608.50 | 604.00 | 605.00 | 588.93 | 74,390 |
| 2024-05-28 | 620.00 | 625.00 | 606.00 | 612.00 | 595.75 | 75,760 |
| 2024-05-27 | 622.00 | 624.00 | 618.00 | 624.00 | 607.43 | 60,920 |
| 2024-05-24 | 628.00 | 628.00 | 620.00 | 622.00 | 605.48 | 59,380 |
| 2024-05-23 | 625.00 | 628.00 | 621.00 | 626.00 | 609.38 | 51,430 |
| 2024-05-22 | 630.00 | 645.00 | 625.00 | 628.00 | 611.32 | 125,700 |
| 2024-05-21 | 647.00 | 647.00 | 627.00 | 630.00 | 613.27 | 88,910 |
| 2024-05-20 | 641.50 | 648.00 | 627.00 | 648.00 | 630.79 | 81,950 |
| 2024-05-17 | 637.00 | 637.00 | 620.00 | 630.00 | 613.27 | 169,580 |
| 2024-05-16 | 649.50 | 651.00 | 633.00 | 635.00 | 618.14 | 125,090 |
| 2024-05-15 | 640.00 | 649.00 | 640.00 | 649.00 | 631.77 | 48,100 |
| 2024-05-14 | 639.50 | 642.00 | 630.50 | 640.00 | 623.01 | 78,990 |
| 2024-05-13 | 620.00 | 641.00 | 619.50 | 641.00 | 623.98 | 105,760 |
| 2024-05-10 | 628.50 | 639.50 | 620.00 | 620.00 | 603.54 | 48,540 |
| 2024-05-09 | 648.00 | 648.00 | 620.50 | 628.00 | 611.32 | 85,760 |
| 2024-05-08 | 645.50 | 648.00 | 628.00 | 648.00 | 630.79 | 56,940 |
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.