GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 400.20 | 402.20 | 380.00 | 380.00 | 366.62 | 495,740 |
| 2022-11-09 | 403.00 | 403.00 | 400.00 | 400.00 | 385.92 | 163,650 |
| 2022-11-08 | 402.40 | 407.00 | 402.20 | 405.00 | 390.74 | 190,540 |
| 2022-11-07 | 410.00 | 410.00 | 402.40 | 402.60 | 388.42 | 219,320 |
| 2022-11-04 | 407.00 | 409.20 | 401.00 | 408.80 | 394.41 | 148,300 |
| 2022-11-03 | 413.80 | 413.80 | 401.80 | 405.00 | 390.74 | 133,730 |
| 2022-11-02 | 417.20 | 419.60 | 407.20 | 411.00 | 396.53 | 328,020 |
| 2022-10-28 | 415.00 | 415.40 | 411.00 | 412.80 | 398.26 | 123,710 |
| 2022-10-27 | 410.00 | 417.40 | 409.00 | 414.00 | 399.42 | 222,960 |
| 2022-10-26 | 410.00 | 410.80 | 407.20 | 409.00 | 394.60 | 59,250 |
| 2022-10-25 | 410.00 | 414.00 | 401.20 | 410.00 | 395.56 | 134,320 |
| 2022-10-24 | 410.00 | 416.00 | 409.00 | 410.00 | 395.56 | 122,760 |
| 2022-10-21 | 409.00 | 409.80 | 403.20 | 409.00 | 394.60 | 200,710 |
| 2022-10-20 | 412.00 | 412.20 | 399.80 | 407.00 | 392.67 | 225,430 |
| 2022-10-19 | 411.00 | 414.60 | 407.00 | 410.00 | 395.56 | 238,710 |
| 2022-10-18 | 397.20 | 409.80 | 396.80 | 407.60 | 393.25 | 358,420 |
| 2022-10-17 | 395.00 | 397.00 | 391.20 | 395.20 | 381.28 | 160,090 |
| 2022-10-14 | 397.00 | 400.00 | 395.00 | 395.00 | 381.09 | 619,790 |
| 2022-10-13 | 390.00 | 398.60 | 389.60 | 395.00 | 381.09 | 280,530 |
| 2022-10-12 | 392.80 | 397.20 | 390.20 | 390.20 | 376.46 | 57,690 |
| 2022-10-11 | 390.00 | 396.80 | 389.00 | 393.00 | 379.16 | 167,260 |
| 2022-10-10 | 397.00 | 397.80 | 388.00 | 390.00 | 376.27 | 232,440 |
| 2022-10-07 | 413.00 | 413.00 | 396.40 | 400.00 | 385.92 | 556,010 |
| 2022-10-06 | 415.00 | 415.20 | 410.80 | 413.00 | 398.46 | 257,730 |
| 2022-10-05 | 415.00 | 420.80 | 413.00 | 415.00 | 400.39 | 192,970 |
| 2022-10-04 | 423.00 | 425.00 | 404.00 | 410.00 | 395.56 | 460,000 |
| 2022-10-03 | 410.00 | 423.00 | 405.00 | 416.00 | 401.35 | 85,330 |
| 2022-09-30 | 416.20 | 420.00 | 405.00 | 415.60 | 400.97 | 306,440 |
| 2022-09-29 | 438.00 | 438.00 | 416.00 | 416.00 | 401.35 | 270,620 |
| 2022-09-28 | 453.00 | 471.60 | 413.00 | 415.60 | 400.97 | 630,320 |
| 2022-09-27 | 483.60 | 483.60 | 450.60 | 450.60 | 434.73 | 264,610 |
| 2022-09-23 | 485.00 | 485.00 | 477.00 | 483.80 | 466.76 | 15,680 |
| 2022-09-22 | 479.00 | 499.60 | 475.00 | 485.00 | 467.92 | 127,770 |
| 2022-09-21 | 495.00 | 499.00 | 479.00 | 480.40 | 463.48 | 287,870 |
| 2022-09-20 | 494.00 | 499.00 | 492.00 | 493.00 | 475.64 | 84,920 |
| 2022-09-19 | 509.00 | 509.00 | 490.60 | 495.00 | 477.57 | 112,960 |
| 2022-09-16 | 505.00 | 507.00 | 496.00 | 507.00 | 489.15 | 129,420 |
| 2022-09-15 | 506.00 | 514.00 | 495.00 | 495.00 | 477.57 | 162,390 |
| 2022-09-14 | 496.60 | 508.50 | 490.00 | 508.00 | 490.11 | 164,730 |
| 2022-09-13 | 509.00 | 509.00 | 496.80 | 500.00 | 482.39 | 139,240 |
| 2022-09-12 | 508.00 | 512.00 | 503.00 | 509.00 | 491.08 | 163,210 |
| 2022-09-09 | 493.00 | 504.50 | 490.40 | 502.00 | 484.32 | 46,650 |
| 2022-09-08 | 500.00 | 502.50 | 490.40 | 492.20 | 474.87 | 110,520 |
| 2022-09-07 | 510.00 | 510.00 | 492.00 | 492.40 | 475.06 | 109,460 |
| 2022-09-06 | 507.50 | 514.50 | 501.50 | 504.00 | 486.25 | 132,360 |
| 2022-09-05 | 499.80 | 505.00 | 494.00 | 495.60 | 478.15 | 178,920 |
| 2022-09-02 | 492.40 | 510.00 | 489.80 | 510.00 | 492.04 | 244,020 |
| 2022-09-01 | 495.00 | 495.00 | 480.20 | 482.00 | 465.03 | 106,760 |
| 2022-08-31 | 491.00 | 497.00 | 482.00 | 482.00 | 465.03 | 194,540 |
| 2022-08-30 | 492.00 | 498.60 | 486.00 | 490.00 | 472.75 | 139,630 |
| 2022-08-26 | 499.60 | 501.50 | 490.00 | 494.00 | 476.61 | 187,730 |
| 2022-08-25 | 493.00 | 514.00 | 493.00 | 495.00 | 477.57 | 84,020 |
| 2022-08-24 | 500.00 | 504.50 | 491.00 | 491.00 | 473.71 | 73,040 |
| 2022-08-23 | 505.00 | 512.00 | 490.00 | 490.00 | 472.75 | 176,520 |
| 2022-08-22 | 529.00 | 529.00 | 505.00 | 505.00 | 487.22 | 115,420 |
| 2022-08-19 | 530.00 | 535.00 | 520.50 | 529.00 | 510.37 | 149,740 |
| 2022-08-18 | 524.50 | 532.50 | 511.00 | 530.00 | 511.34 | 223,780 |
| 2022-08-17 | 526.50 | 539.00 | 511.50 | 525.00 | 506.51 | 427,920 |
| 2022-08-16 | 515.00 | 529.50 | 505.00 | 529.50 | 510.86 | 296,100 |
| 2022-08-15 | 504.00 | 513.00 | 500.00 | 513.00 | 494.94 | 126,530 |
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.