GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 514.00 | 520.00 | 511.00 | 519.00 | 500.73 | 192,260 |
| 2023-02-07 | 513.00 | 520.00 | 513.00 | 515.00 | 496.87 | 121,760 |
| 2023-02-06 | 520.00 | 522.00 | 510.00 | 517.00 | 498.80 | 202,120 |
| 2023-02-03 | 520.00 | 521.50 | 507.50 | 520.00 | 501.69 | 247,610 |
| 2023-02-02 | 524.50 | 525.00 | 516.00 | 520.00 | 501.69 | 208,740 |
| 2023-02-01 | 510.00 | 525.00 | 504.50 | 525.00 | 506.51 | 570,470 |
| 2023-01-31 | 502.00 | 512.00 | 501.50 | 510.00 | 492.04 | 589,200 |
| 2023-01-30 | 525.00 | 525.00 | 504.00 | 505.00 | 487.22 | 507,610 |
| 2023-01-27 | 523.00 | 529.00 | 518.00 | 525.00 | 506.51 | 927,830 |
| 2023-01-26 | 511.00 | 527.00 | 510.00 | 525.00 | 506.51 | 1,168,320 |
| 2023-01-25 | 506.00 | 513.00 | 503.00 | 511.00 | 493.01 | 299,220 |
| 2023-01-24 | 505.00 | 512.00 | 502.00 | 505.50 | 487.70 | 234,020 |
| 2023-01-23 | 496.00 | 506.00 | 496.00 | 506.00 | 488.18 | 577,740 |
| 2023-01-20 | 485.00 | 496.60 | 484.00 | 495.80 | 478.34 | 617,990 |
| 2023-01-19 | 478.60 | 486.00 | 477.00 | 485.00 | 467.92 | 209,590 |
| 2023-01-18 | 478.80 | 485.20 | 477.00 | 485.00 | 467.92 | 419,510 |
| 2023-01-17 | 481.00 | 482.00 | 471.20 | 478.60 | 461.75 | 284,740 |
| 2023-01-16 | 464.00 | 484.80 | 464.00 | 481.00 | 464.06 | 731,540 |
| 2023-01-13 | 463.00 | 467.00 | 460.00 | 464.00 | 447.66 | 229,960 |
| 2023-01-12 | 449.60 | 466.80 | 447.80 | 462.00 | 445.73 | 413,460 |
| 2023-01-11 | 450.00 | 450.80 | 443.20 | 445.40 | 429.72 | 333,240 |
| 2023-01-10 | 446.00 | 447.40 | 440.00 | 440.60 | 425.09 | 122,540 |
| 2023-01-09 | 439.60 | 449.00 | 439.60 | 446.00 | 430.30 | 273,020 |
| 2023-01-06 | 448.00 | 448.00 | 439.00 | 439.80 | 424.31 | 177,610 |
| 2023-01-05 | 443.40 | 449.00 | 443.40 | 448.00 | 432.23 | 485,710 |
| 2023-01-04 | 438.80 | 443.40 | 436.80 | 443.00 | 427.40 | 221,300 |
| 2023-01-03 | 435.00 | 439.80 | 431.00 | 438.80 | 423.35 | 72,940 |
| 2022-12-29 | 441.60 | 441.60 | 434.20 | 435.00 | 419.68 | 159,380 |
| 2022-12-28 | 439.00 | 441.60 | 432.20 | 441.60 | 426.05 | 176,370 |
| 2022-12-27 | 433.40 | 439.00 | 430.00 | 438.00 | 422.58 | 107,230 |
| 2022-12-23 | 428.00 | 437.80 | 420.00 | 434.00 | 418.72 | 204,050 |
| 2022-12-22 | 419.00 | 435.00 | 416.60 | 430.00 | 414.86 | 361,370 |
| 2022-12-21 | 402.00 | 416.80 | 402.00 | 415.00 | 400.39 | 256,250 |
| 2022-12-20 | 396.80 | 400.00 | 391.00 | 400.00 | 385.92 | 655,080 |
| 2022-12-19 | 410.00 | 410.00 | 389.40 | 390.00 | 376.27 | 1,229,410 |
| 2022-12-16 | 421.80 | 422.00 | 412.00 | 412.00 | 397.49 | 251,830 |
| 2022-12-15 | 424.80 | 424.80 | 419.80 | 422.00 | 407.14 | 401,890 |
| 2022-12-14 | 429.60 | 429.60 | 418.40 | 420.00 | 405.21 | 505,080 |
| 2022-12-13 | 434.00 | 437.80 | 418.40 | 419.00 | 404.25 | 624,480 |
| 2022-12-12 | 439.40 | 440.00 | 431.00 | 431.00 | 415.82 | 178,690 |
| 2022-12-09 | 447.00 | 447.80 | 436.00 | 438.00 | 422.58 | 253,840 |
| 2022-12-07 | 450.00 | 450.00 | 440.00 | 443.00 | 427.40 | 399,770 |
| 2022-12-06 | 443.00 | 454.80 | 439.00 | 450.60 | 434.73 | 637,930 |
| 2022-12-05 | 438.00 | 446.80 | 438.00 | 443.00 | 427.40 | 532,700 |
| 2022-12-02 | 449.00 | 450.00 | 432.00 | 438.00 | 422.58 | 832,710 |
| 2022-12-01 | 440.00 | 454.00 | 440.00 | 450.00 | 434.15 | 2,450,710 |
| 2022-11-29 | 469.60 | 469.60 | 439.00 | 439.00 | 423.54 | 9,297,830 |
| 2022-11-28 | 458.00 | 477.80 | 451.00 | 470.00 | 453.45 | 749,800 |
| 2022-11-25 | 430.00 | 458.00 | 429.00 | 458.00 | 441.87 | 361,800 |
| 2022-11-24 | 434.00 | 436.80 | 429.00 | 430.40 | 415.25 | 174,640 |
| 2022-11-23 | 436.00 | 442.00 | 431.00 | 433.80 | 418.53 | 172,420 |
| 2022-11-22 | 439.00 | 443.00 | 430.00 | 436.00 | 420.65 | 103,550 |
| 2022-11-21 | 431.00 | 443.00 | 423.20 | 438.00 | 422.58 | 323,010 |
| 2022-11-18 | 414.00 | 435.00 | 414.00 | 433.00 | 417.75 | 274,630 |
| 2022-11-17 | 410.00 | 414.00 | 409.00 | 412.80 | 398.26 | 143,040 |
| 2022-11-16 | 408.20 | 417.00 | 405.40 | 407.00 | 392.67 | 508,670 |
| 2022-11-15 | 401.80 | 409.40 | 401.80 | 407.80 | 393.44 | 348,110 |
| 2022-11-14 | 398.00 | 403.00 | 398.00 | 401.00 | 386.88 | 240,300 |
| 2022-11-11 | 395.00 | 403.60 | 391.00 | 398.00 | 383.99 | 344,280 |
| 2022-11-10 | 400.20 | 402.20 | 380.00 | 380.00 | 366.62 | 495,740 |
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.