GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 660.00 | 683.00 | 659.50 | 683.00 | 662.94 | 266,320 |
| 2024-02-02 | 660.00 | 669.50 | 657.00 | 657.50 | 638.19 | 82,490 |
| 2024-02-01 | 664.00 | 664.00 | 647.00 | 660.00 | 640.61 | 86,480 |
| 2024-01-31 | 656.00 | 667.50 | 656.00 | 665.50 | 645.95 | 247,430 |
| 2024-01-30 | 644.00 | 659.00 | 640.50 | 659.00 | 639.64 | 443,230 |
| 2024-01-29 | 646.00 | 654.00 | 632.50 | 633.00 | 614.40 | 57,660 |
| 2024-01-26 | 655.00 | 657.50 | 650.00 | 655.50 | 636.24 | 103,180 |
| 2024-01-25 | 653.00 | 660.00 | 653.00 | 655.00 | 635.76 | 189,050 |
| 2024-01-24 | 642.00 | 660.00 | 642.00 | 660.00 | 640.61 | 365,590 |
| 2024-01-23 | 642.00 | 666.00 | 641.00 | 641.00 | 622.17 | 401,670 |
| 2024-01-22 | 611.00 | 642.00 | 610.50 | 642.00 | 623.14 | 407,430 |
| 2024-01-19 | 615.50 | 616.50 | 606.50 | 612.00 | 594.02 | 187,710 |
| 2024-01-18 | 628.00 | 628.00 | 611.00 | 618.50 | 600.33 | 214,680 |
| 2024-01-17 | 618.00 | 631.50 | 618.00 | 628.00 | 609.55 | 500,020 |
| 2024-01-16 | 626.50 | 627.50 | 612.00 | 617.00 | 598.88 | 133,040 |
| 2024-01-15 | 618.00 | 626.50 | 617.00 | 626.50 | 608.10 | 320,960 |
| 2024-01-12 | 613.00 | 626.00 | 613.00 | 618.00 | 599.85 | 230,140 |
| 2024-01-11 | 604.00 | 613.50 | 603.00 | 613.00 | 594.99 | 186,680 |
| 2024-01-10 | 607.00 | 614.00 | 598.00 | 612.00 | 594.02 | 282,470 |
| 2024-01-09 | 610.00 | 616.00 | 602.50 | 607.00 | 589.17 | 175,520 |
| 2024-01-08 | 606.00 | 612.50 | 600.50 | 610.00 | 592.08 | 235,780 |
| 2024-01-05 | 601.50 | 606.00 | 601.00 | 606.00 | 588.20 | 279,430 |
| 2024-01-04 | 597.50 | 608.00 | 591.00 | 601.50 | 583.83 | 265,500 |
| 2024-01-03 | 600.00 | 600.00 | 596.50 | 597.50 | 579.95 | 145,110 |
| 2024-01-02 | 588.50 | 600.00 | 584.00 | 600.00 | 582.37 | 238,580 |
| 2023-12-29 | 576.00 | 590.00 | 571.50 | 590.00 | 572.67 | 195,210 |
| 2023-12-28 | 575.00 | 579.00 | 566.50 | 576.00 | 559.08 | 139,570 |
| 2023-12-27 | 580.00 | 580.00 | 562.50 | 573.00 | 556.17 | 138,650 |
| 2023-12-22 | 584.00 | 586.50 | 571.50 | 580.00 | 562.96 | 161,050 |
| 2023-12-21 | 596.00 | 596.00 | 577.00 | 585.00 | 567.82 | 331,020 |
| 2023-12-20 | 565.00 | 596.00 | 562.00 | 579.00 | 561.99 | 538,830 |
| 2023-12-19 | 569.00 | 575.00 | 561.00 | 565.00 | 548.40 | 222,970 |
| 2023-12-18 | 560.00 | 580.00 | 556.00 | 565.00 | 548.40 | 231,720 |
| 2023-12-15 | 563.00 | 566.00 | 552.50 | 560.00 | 543.55 | 301,780 |
| 2023-12-14 | 555.00 | 560.50 | 546.00 | 560.00 | 543.55 | 287,650 |
| 2023-12-13 | 537.00 | 544.50 | 537.00 | 540.00 | 524.14 | 173,690 |
| 2023-12-12 | 544.50 | 553.00 | 537.00 | 537.00 | 521.23 | 202,980 |
| 2023-12-11 | 559.00 | 559.00 | 538.50 | 544.50 | 528.50 | 246,830 |
| 2023-12-07 | 551.00 | 560.00 | 550.00 | 557.00 | 540.64 | 177,400 |
| 2023-12-06 | 555.00 | 558.00 | 550.00 | 551.50 | 535.30 | 145,760 |
| 2023-12-05 | 558.00 | 560.00 | 546.00 | 552.00 | 535.78 | 59,640 |
| 2023-12-04 | 547.50 | 558.00 | 541.00 | 558.00 | 541.61 | 108,620 |
| 2023-12-01 | 544.00 | 551.00 | 535.00 | 535.00 | 519.28 | 220,460 |
| 2023-11-30 | 547.00 | 555.00 | 538.00 | 542.50 | 526.56 | 134,800 |
| 2023-11-29 | 556.00 | 564.00 | 547.00 | 547.50 | 531.42 | 198,330 |
| 2023-11-28 | 562.00 | 570.00 | 553.50 | 555.00 | 538.70 | 158,560 |
| 2023-11-24 | 563.00 | 567.00 | 557.50 | 560.00 | 543.55 | 134,970 |
| 2023-11-23 | 560.00 | 567.50 | 560.00 | 563.50 | 546.95 | 67,730 |
| 2023-11-22 | 560.50 | 567.00 | 560.00 | 560.00 | 543.55 | 121,800 |
| 2023-11-21 | 560.50 | 571.00 | 560.50 | 560.50 | 544.03 | 108,900 |
| 2023-11-20 | 563.00 | 572.50 | 557.50 | 564.00 | 547.43 | 63,710 |
| 2023-11-17 | 570.00 | 572.00 | 561.50 | 563.00 | 546.46 | 110,630 |
| 2023-11-16 | 564.00 | 577.00 | 561.00 | 570.00 | 553.26 | 388,080 |
| 2023-11-15 | 552.00 | 564.00 | 550.50 | 564.00 | 547.43 | 285,130 |
| 2023-11-14 | 541.50 | 550.50 | 541.00 | 548.00 | 531.90 | 137,970 |
| 2023-11-13 | 538.00 | 542.00 | 535.00 | 540.00 | 524.14 | 97,190 |
| 2023-11-10 | 552.00 | 552.00 | 538.00 | 538.00 | 522.20 | 137,140 |
| 2023-11-09 | 538.00 | 557.00 | 538.00 | 552.00 | 535.78 | 150,710 |
| 2023-11-08 | 545.00 | 550.00 | 535.00 | 538.00 | 522.20 | 189,920 |
| 2023-11-07 | 536.00 | 549.00 | 536.00 | 545.00 | 528.99 | 200,090 |
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.