GT Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	526.50	537.00	526.50	528.00	512.49	86,100
2023-08-04	535.50	535.50	522.00	522.00	506.67	149,850
2023-08-03	540.00	540.00	534.00	535.50	519.77	196,480
2023-08-02	536.00	540.00	529.00	540.00	524.14	136,650
2023-08-01	537.50	545.00	537.50	542.00	526.08	44,860
2023-07-31	540.00	547.50	540.00	545.00	528.99	178,510
2023-07-28	538.00	542.50	532.00	540.00	524.14	137,640
2023-07-27	540.00	543.00	537.00	540.50	524.62	77,750
2023-07-26	540.00	543.00	531.50	540.00	524.14	177,540
2023-07-25	535.00	542.00	534.00	540.00	524.14	290,660
2023-07-24	537.00	537.00	532.00	534.00	518.31	55,710
2023-07-21	536.00	537.00	531.00	537.00	521.23	192,020
2023-07-20	530.00	539.50	530.00	535.50	519.77	280,110
2023-07-19	525.00	530.00	522.00	530.00	514.43	254,120
2023-07-18	520.00	533.00	520.00	525.00	509.58	268,400
2023-07-17	520.00	523.00	515.00	519.00	503.75	149,410
2023-07-14	521.00	524.00	514.00	520.00	504.72	401,820
2023-07-13	505.00	522.00	505.00	520.00	504.72	368,540
2023-07-12	505.00	510.00	499.00	499.00	484.34	90,050
2023-07-11	495.00	506.50	495.00	505.00	490.17	37,360
2023-07-10	500.00	504.00	495.00	495.00	480.46	53,540
2023-07-07	502.00	508.00	500.00	500.00	485.31	56,170
2023-07-06	508.00	509.50	503.50	508.00	493.08	60,820
2023-07-05	515.00	517.50	504.00	508.00	493.08	88,300
2023-07-04	520.00	524.00	509.00	515.00	499.87	177,730
2023-07-03	516.00	519.50	509.00	519.50	504.24	107,370
2023-06-30	510.00	515.00	510.00	515.00	499.87	301,910
2023-06-29	500.50	510.00	498.00	509.00	494.05	84,940
2023-06-27	501.00	505.00	500.50	500.50	485.80	78,080
2023-06-26	503.00	510.00	495.40	500.50	485.80	97,630
2023-06-23	487.00	503.00	487.00	503.00	488.22	139,440
2023-06-22	485.00	496.00	483.00	490.00	475.61	82,970
2023-06-21	486.00	486.00	480.20	485.00	470.75	66,100
2023-06-20	485.00	486.00	482.60	486.00	471.72	28,420
2023-06-19	494.00	495.80	483.00	485.00	470.75	54,470
2023-06-16	500.00	500.00	485.00	485.00	470.75	191,550
2023-06-15	493.00	504.50	487.40	504.50	489.68	74,530
2023-06-14	488.00	493.80	488.00	493.00	478.52	109,920
2023-06-13	500.00	506.00	485.00	487.20	472.89	182,270
2023-06-09	500.00	505.50	495.40	500.00	485.31	36,260
2023-06-08	510.00	511.50	500.00	500.00	485.31	81,410
2023-06-07	508.00	510.50	505.00	507.00	492.11	139,730
2023-06-06	507.00	508.00	505.00	505.00	490.17	19,630
2023-06-05	510.00	515.00	502.00	507.00	492.11	46,370
2023-06-02	514.00	514.00	506.00	510.00	495.02	35,690
2023-06-01	514.50	515.00	506.00	510.00	495.02	95,100
2023-05-31	509.00	517.00	505.50	516.00	500.84	516,380
2023-05-30	510.00	511.00	507.00	509.00	494.05	77,210
2023-05-29	506.50	512.00	506.00	510.00	495.02	40,390
2023-05-26	510.00	512.50	506.50	509.50	494.53	201,300
2023-05-25	514.50	514.50	508.00	510.00	495.02	162,380
2023-05-24	519.00	519.00	509.00	512.00	496.96	76,560
2023-05-23	507.50	521.50	507.50	519.00	503.75	369,150
2023-05-22	509.00	509.00	501.00	507.00	492.11	42,650
2023-05-19	501.00	512.00	501.00	509.50	494.53	71,270
2023-05-18	508.00	511.00	501.00	501.00	486.28	84,170
2023-05-17	495.00	508.50	495.00	507.00	492.11	443,840
2023-05-16	478.60	495.00	478.60	495.00	480.46	187,960
2023-05-15	478.00	478.00	470.00	475.00	461.05	36,890
2023-05-12	480.60	481.00	467.20	470.00	456.19	198,470

← NewerPage 14 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.