GT Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	481.00	481.00	475.00	479.80	465.71	104,570
2023-05-10	484.20	484.40	479.20	481.00	466.87	48,220
2023-05-09	480.00	484.80	478.00	483.00	468.81	126,140
2023-05-08	480.00	486.60	477.60	479.00	464.93	136,080
2023-05-05	479.40	484.80	478.60	480.00	465.90	79,590
2023-05-04	480.00	485.00	476.00	479.40	465.32	68,990
2023-05-03	487.00	487.80	480.00	480.00	465.90	100,300
2023-05-02	478.00	488.00	478.00	487.00	472.69	82,840
2023-04-28	485.00	486.80	471.00	478.00	463.96	76,870
2023-04-27	475.80	486.40	465.00	480.00	465.90	362,950
2023-04-26	481.80	481.80	462.00	462.00	448.43	255,240
2023-04-25	482.00	484.80	478.40	481.80	467.65	336,660
2023-04-24	486.00	488.80	480.00	482.00	467.84	86,720
2023-04-20	487.00	490.00	480.00	480.00	465.90	140,750
2023-04-19	490.40	498.80	480.40	480.40	466.29	126,390
2023-04-18	500.00	503.50	490.20	490.20	475.80	89,220
2023-04-17	498.00	500.00	492.00	500.00	485.31	76,190
2023-04-14	494.20	500.00	490.00	500.00	485.31	94,680
2023-04-13	488.80	494.20	482.20	494.20	479.68	357,570
2023-04-12	500.00	500.00	485.00	485.00	470.75	202,850
2023-04-11	501.00	505.50	498.00	500.00	485.31	197,910
2023-04-05	503.00	506.50	500.00	501.00	486.28	150,460
2023-04-04	502.00	507.50	499.60	501.00	486.28	34,320
2023-04-03	515.50	515.50	501.00	502.00	487.25	25,280
2023-03-31	506.50	516.00	499.40	516.00	500.84	123,900
2023-03-30	508.00	508.00	499.00	506.00	491.14	136,980
2023-03-29	501.00	504.50	493.00	504.00	489.19	36,670
2023-03-28	503.50	508.00	498.20	499.00	481.43	173,820
2023-03-27	500.00	506.50	500.00	504.00	486.25	60,160
2023-03-24	504.00	505.50	500.00	500.00	482.39	76,990
2023-03-23	497.00	503.50	497.00	501.00	483.36	36,550
2023-03-22	491.80	504.00	491.80	501.00	483.36	61,260
2023-03-21	488.00	494.20	486.00	491.60	474.29	256,150
2023-03-20	487.00	493.60	480.20	486.00	468.89	231,700
2023-03-17	495.00	504.50	495.00	495.00	477.57	93,660
2023-03-16	510.00	510.00	487.00	491.20	473.90	215,260
2023-03-15	505.00	512.00	500.50	512.00	493.97	95,450
2023-03-14	514.00	514.00	497.00	503.00	485.29	159,310
2023-03-13	500.50	515.00	492.00	515.00	496.87	92,730
2023-03-10	512.00	517.50	499.00	499.00	481.43	223,860
2023-03-09	517.00	518.00	511.50	518.00	499.76	43,260
2023-03-08	520.00	520.00	512.50	517.00	498.80	86,330
2023-03-07	517.00	529.00	512.50	528.00	509.41	233,570
2023-03-06	510.50	517.00	510.00	516.50	498.31	48,250
2023-03-03	502.00	513.00	501.50	510.00	492.04	123,350
2023-03-02	513.00	513.00	500.00	501.50	483.84	150,180
2023-03-01	510.00	515.00	501.00	513.00	494.94	170,930
2023-02-28	490.00	519.00	490.00	519.00	500.73	163,050
2023-02-27	502.00	509.00	483.00	495.00	477.57	358,990
2023-02-23	513.00	513.00	502.00	502.00	484.32	119,390
2023-02-22	509.00	520.00	501.00	513.00	494.94	144,750
2023-02-21	519.00	519.00	508.50	512.50	494.45	117,960
2023-02-20	529.00	535.00	520.00	520.00	501.69	172,830
2023-02-17	540.00	541.50	529.00	529.00	510.37	214,960
2023-02-16	544.00	548.00	540.00	542.50	523.40	146,900
2023-02-15	540.50	545.00	532.50	544.00	524.84	219,230
2023-02-14	545.00	549.50	538.50	540.00	520.99	559,740
2023-02-13	530.00	550.00	525.00	550.00	530.63	705,040
2023-02-10	515.00	534.00	513.00	530.00	511.34	437,620
2023-02-09	519.00	520.00	512.50	515.00	496.87	230,690

← NewerPage 15 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.