GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 639.00 | 646.00 | 635.50 | 646.00 | 628.85 | 55,450 |
| 2024-05-06 | 634.00 | 639.00 | 632.50 | 639.00 | 622.03 | 74,970 |
| 2024-05-03 | 639.00 | 639.00 | 628.50 | 634.50 | 617.65 | 138,820 |
| 2024-05-02 | 639.00 | 639.00 | 626.50 | 637.00 | 620.08 | 57,560 |
| 2024-04-30 | 615.00 | 639.50 | 611.50 | 639.50 | 622.52 | 214,200 |
| 2024-04-29 | 614.00 | 618.00 | 610.00 | 611.00 | 594.78 | 151,170 |
| 2024-04-26 | 600.00 | 614.00 | 597.00 | 609.00 | 592.83 | 78,190 |
| 2024-04-25 | 618.00 | 618.00 | 595.00 | 600.00 | 584.07 | 278,980 |
| 2024-04-24 | 601.00 | 619.00 | 601.00 | 618.00 | 601.59 | 50,150 |
| 2024-04-23 | 587.00 | 600.00 | 587.00 | 593.00 | 577.25 | 113,470 |
| 2024-04-22 | 589.00 | 599.00 | 585.00 | 586.00 | 570.44 | 107,760 |
| 2024-04-19 | 599.00 | 608.00 | 567.50 | 570.00 | 554.86 | 321,170 |
| 2024-04-18 | 595.00 | 608.50 | 591.50 | 594.00 | 578.23 | 339,240 |
| 2024-04-17 | 625.50 | 640.00 | 586.50 | 590.00 | 574.33 | 438,710 |
| 2024-04-16 | 658.00 | 658.00 | 622.00 | 625.00 | 608.40 | 246,570 |
| 2024-04-15 | 662.00 | 665.00 | 645.50 | 665.00 | 647.34 | 141,690 |
| 2024-04-12 | 677.00 | 677.00 | 670.00 | 670.00 | 652.21 | 108,930 |
| 2024-04-11 | 688.00 | 688.00 | 670.00 | 674.00 | 656.10 | 125,800 |
| 2024-04-08 | 695.00 | 699.00 | 680.00 | 699.00 | 680.44 | 72,000 |
| 2024-04-05 | 711.00 | 711.00 | 692.00 | 695.00 | 676.54 | 110,600 |
| 2024-04-04 | 697.50 | 713.00 | 697.50 | 712.50 | 693.58 | 82,900 |
| 2024-04-03 | 715.00 | 715.00 | 697.00 | 697.00 | 678.49 | 86,630 |
| 2024-04-02 | 708.50 | 725.00 | 708.50 | 715.00 | 696.01 | 109,060 |
| 2024-04-01 | 703.00 | 710.00 | 701.00 | 708.50 | 689.69 | 143,740 |
| 2024-03-27 | 686.00 | 706.00 | 686.00 | 704.00 | 685.31 | 109,930 |
| 2024-03-26 | 685.00 | 690.00 | 676.00 | 690.00 | 671.68 | 118,680 |
| 2024-03-25 | 670.00 | 691.00 | 668.00 | 690.00 | 669.73 | 127,380 |
| 2024-03-22 | 687.50 | 700.00 | 670.00 | 670.00 | 650.32 | 241,820 |
| 2024-03-21 | 679.00 | 688.00 | 677.50 | 679.00 | 659.05 | 148,320 |
| 2024-03-20 | 682.50 | 682.50 | 676.00 | 677.00 | 657.11 | 56,590 |
| 2024-03-19 | 681.00 | 689.00 | 680.00 | 683.00 | 662.94 | 190,920 |
| 2024-03-18 | 682.00 | 690.00 | 672.00 | 682.00 | 661.97 | 37,340 |
| 2024-03-15 | 696.50 | 696.50 | 670.00 | 685.00 | 664.88 | 384,390 |
| 2024-03-14 | 706.00 | 706.00 | 695.00 | 699.00 | 678.47 | 83,450 |
| 2024-03-13 | 697.50 | 707.00 | 690.50 | 705.00 | 684.29 | 181,230 |
| 2024-03-12 | 684.00 | 698.50 | 680.00 | 698.00 | 677.50 | 102,300 |
| 2024-03-11 | 687.00 | 687.00 | 677.00 | 685.00 | 664.88 | 44,160 |
| 2024-03-08 | 674.50 | 692.50 | 670.00 | 687.00 | 666.82 | 124,590 |
| 2024-03-07 | 696.50 | 696.50 | 672.00 | 675.50 | 655.66 | 196,090 |
| 2024-03-06 | 703.00 | 703.00 | 695.00 | 695.00 | 674.58 | 96,510 |
| 2024-03-05 | 705.00 | 708.50 | 700.00 | 705.00 | 684.29 | 78,830 |
| 2024-03-04 | 703.00 | 711.50 | 702.00 | 708.50 | 687.69 | 72,570 |
| 2024-03-01 | 703.00 | 709.50 | 703.00 | 706.00 | 685.26 | 52,800 |
| 2024-02-29 | 707.00 | 719.00 | 703.00 | 703.00 | 682.35 | 116,810 |
| 2024-02-28 | 705.00 | 720.00 | 693.50 | 720.00 | 698.85 | 133,180 |
| 2024-02-27 | 724.00 | 728.50 | 705.00 | 705.00 | 684.29 | 106,230 |
| 2024-02-26 | 728.00 | 730.00 | 720.50 | 724.00 | 702.73 | 56,960 |
| 2024-02-23 | 718.00 | 730.50 | 717.50 | 730.00 | 708.56 | 215,770 |
| 2024-02-22 | 700.00 | 718.00 | 692.00 | 718.00 | 696.91 | 263,880 |
| 2024-02-21 | 688.00 | 697.50 | 686.00 | 690.00 | 669.73 | 113,330 |
| 2024-02-20 | 690.00 | 690.50 | 685.00 | 688.00 | 667.79 | 41,270 |
| 2024-02-19 | 695.00 | 699.00 | 683.50 | 690.00 | 669.73 | 113,800 |
| 2024-02-16 | 715.00 | 717.00 | 690.00 | 695.00 | 674.58 | 309,960 |
| 2024-02-15 | 708.00 | 722.00 | 701.00 | 720.00 | 698.85 | 402,400 |
| 2024-02-14 | 699.00 | 709.00 | 695.50 | 709.00 | 688.17 | 144,610 |
| 2024-02-13 | 696.00 | 714.50 | 688.50 | 700.00 | 679.44 | 405,090 |
| 2024-02-12 | 680.00 | 696.00 | 680.00 | 695.00 | 674.58 | 158,770 |
| 2024-02-08 | 692.00 | 695.00 | 676.00 | 676.00 | 656.14 | 75,400 |
| 2024-02-07 | 690.00 | 697.00 | 689.50 | 695.00 | 674.58 | 245,500 |
| 2024-02-06 | 683.00 | 698.00 | 683.00 | 690.00 | 669.73 | 197,920 |
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.