GT Capital Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	530.50	541.50	530.50	535.00	519.28	101,110
2023-11-03	550.00	554.50	526.50	528.00	512.49	432,340
2023-10-31	547.00	549.00	535.00	549.00	532.87	124,650
2023-10-27	550.00	554.50	543.00	552.00	535.78	92,050
2023-10-26	550.00	550.00	544.50	550.00	533.84	99,560
2023-10-25	540.00	554.50	537.00	554.50	538.21	53,970
2023-10-24	545.50	554.00	535.00	537.00	521.23	138,720
2023-10-23	541.00	552.50	541.00	545.50	529.48	122,110
2023-10-20	560.00	560.00	542.50	545.00	528.99	119,400
2023-10-19	564.00	564.00	555.00	558.00	541.61	170,400
2023-10-18	571.00	574.00	563.00	564.00	547.43	203,210
2023-10-17	562.50	571.00	562.00	564.00	547.43	140,870
2023-10-16	569.00	569.50	560.00	561.50	545.01	136,240
2023-10-13	569.50	575.00	565.00	570.00	553.26	152,130
2023-10-12	575.00	576.50	561.50	564.00	547.43	113,050
2023-10-11	569.00	584.00	566.00	575.00	558.11	177,470
2023-10-10	564.00	573.50	560.50	561.50	545.01	81,640
2023-10-09	569.00	569.00	553.00	560.00	543.55	332,840
2023-10-06	568.00	574.00	556.00	570.00	553.26	227,330
2023-10-05	582.00	585.00	566.50	570.00	553.26	83,840
2023-10-04	587.00	590.00	578.50	590.00	572.67	98,010
2023-10-03	586.00	587.00	580.00	587.00	569.76	44,400
2023-10-02	570.00	586.00	570.00	586.00	568.79	38,920
2023-09-29	582.00	585.00	568.00	570.00	553.26	224,930
2023-09-28	590.00	593.50	575.00	575.00	558.11	150,880
2023-09-27	589.00	593.50	581.00	590.00	572.67	102,070
2023-09-26	580.00	595.00	575.00	590.00	572.67	206,660
2023-09-25	575.50	580.00	566.50	580.00	562.96	215,660
2023-09-22	562.00	575.50	562.00	575.50	558.59	111,910
2023-09-21	569.50	578.00	561.50	561.50	545.01	179,520
2023-09-20	565.00	577.00	555.00	570.00	553.26	164,560
2023-09-19	586.00	586.00	562.00	565.00	548.40	263,120
2023-09-18	593.00	593.00	578.50	586.50	569.27	192,600
2023-09-15	593.00	597.00	592.00	593.00	575.58	150,590
2023-09-14	591.00	599.00	586.00	599.00	581.40	245,210
2023-09-13	590.00	593.50	581.50	591.00	573.64	233,290
2023-09-12	590.00	591.50	586.50	590.00	572.67	311,910
2023-09-11	590.00	593.00	585.00	590.00	572.67	237,500
2023-09-08	578.00	590.00	570.00	590.00	572.67	534,820
2023-09-07	575.00	580.00	561.50	580.00	562.96	326,600
2023-09-06	575.00	582.00	564.00	575.00	558.11	355,410
2023-09-05	573.00	582.00	562.00	575.00	558.11	298,720
2023-09-04	573.00	578.00	572.00	572.00	555.20	191,740
2023-09-01	573.00	574.50	568.00	572.50	555.68	169,020
2023-08-31	568.50	574.00	564.50	572.50	555.68	251,230
2023-08-30	555.00	573.50	554.50	569.00	552.29	307,990
2023-08-29	540.00	555.00	540.00	555.00	538.70	278,890
2023-08-25	547.00	547.00	540.00	545.00	528.99	132,590
2023-08-24	550.00	550.00	547.00	547.50	531.42	72,000
2023-08-23	542.00	549.50	542.00	549.50	533.36	246,850
2023-08-22	541.00	547.50	541.00	542.00	526.08	229,140
2023-08-18	541.00	545.00	535.00	545.00	528.99	119,570
2023-08-17	534.00	543.00	533.00	541.00	525.11	180,370
2023-08-16	535.00	536.50	530.50	534.00	518.31	91,750
2023-08-15	524.50	540.00	524.50	535.00	519.28	317,590
2023-08-14	520.00	524.00	513.50	524.00	508.61	285,160
2023-08-11	524.00	524.00	517.00	522.00	506.67	294,340
2023-08-10	532.00	532.00	523.00	524.00	508.61	55,890
2023-08-09	522.00	531.50	522.00	531.00	515.40	98,220
2023-08-08	526.50	531.50	522.00	522.00	506.67	182,720

← NewerPage 13 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.