GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 484.80 | 487.00 | 480.00 | 480.20 | 477.34 | 165,260 |
| 2026-07-21 | 474.00 | 483.80 | 474.00 | 480.00 | 477.14 | 54,690 |
| 2026-07-20 | 482.00 | 482.00 | 474.00 | 474.00 | 471.18 | 117,360 |
| 2026-07-17 | 467.00 | 482.00 | 467.00 | 482.00 | 479.13 | 57,590 |
| 2026-07-16 | 470.00 | 480.00 | 466.00 | 467.00 | 464.22 | 24,890 |
| 2026-07-15 | 465.00 | 471.80 | 464.00 | 466.00 | 463.23 | 40,140 |
| 2026-07-14 | 465.00 | 467.20 | 462.20 | 464.00 | 461.24 | 59,630 |
| 2026-07-13 | 471.00 | 474.00 | 465.00 | 465.00 | 462.23 | 34,000 |
| 2026-07-10 | 482.00 | 482.80 | 471.00 | 471.00 | 468.20 | 52,300 |
| 2026-07-09 | 483.00 | 490.00 | 471.20 | 473.40 | 470.58 | 82,470 |
| 2026-07-08 | 488.00 | 488.00 | 472.20 | 480.00 | 477.14 | 80,760 |
| 2026-07-07 | 498.00 | 498.00 | 478.80 | 478.80 | 475.95 | 79,520 |
| 2026-07-06 | 492.00 | 499.00 | 487.60 | 498.00 | 495.04 | 73,860 |
| 2026-07-03 | 483.00 | 494.00 | 483.00 | 491.00 | 488.08 | 48,450 |
| 2026-07-02 | 491.00 | 491.00 | 479.00 | 480.00 | 477.14 | 59,330 |
| 2026-07-01 | 485.00 | 485.00 | 478.80 | 485.00 | 482.11 | 17,590 |
| 2026-06-30 | 494.00 | 494.00 | 478.20 | 485.00 | 482.11 | 106,890 |
| 2026-06-29 | 490.00 | 499.00 | 488.00 | 494.00 | 491.06 | 82,690 |
| 2026-06-26 | 479.00 | 499.60 | 476.00 | 499.60 | 496.63 | 105,200 |
| 2026-06-25 | 467.00 | 479.00 | 460.00 | 479.00 | 476.15 | 107,340 |
| 2026-06-24 | 470.00 | 470.20 | 464.00 | 467.00 | 464.22 | 33,880 |
| 2026-06-23 | 460.00 | 470.00 | 460.00 | 470.00 | 467.20 | 39,130 |
| 2026-06-22 | 451.00 | 462.00 | 450.00 | 460.00 | 457.26 | 292,570 |
| 2026-06-19 | 465.60 | 472.60 | 450.00 | 450.00 | 447.32 | 799,430 |
| 2026-06-18 | 480.00 | 480.00 | 464.00 | 465.40 | 462.63 | 206,920 |
| 2026-06-17 | 496.00 | 496.00 | 473.80 | 479.80 | 476.94 | 148,790 |
| 2026-06-16 | 504.00 | 505.00 | 489.00 | 494.00 | 491.06 | 207,280 |
| 2026-06-15 | 484.00 | 504.00 | 484.00 | 496.80 | 493.84 | 451,450 |
| 2026-06-11 | 470.00 | 484.80 | 466.00 | 477.00 | 474.16 | 186,260 |
| 2026-06-10 | 475.40 | 475.40 | 461.00 | 470.00 | 467.20 | 54,640 |
| 2026-06-09 | 477.00 | 477.20 | 472.60 | 475.40 | 472.57 | 1,091,650 |
| 2026-06-08 | 477.40 | 477.40 | 469.80 | 471.00 | 468.20 | 95,500 |
| 2026-06-05 | 490.00 | 493.00 | 484.00 | 487.00 | 484.10 | 70,830 |
| 2026-06-04 | 474.00 | 487.00 | 474.00 | 487.00 | 484.10 | 50,360 |
| 2026-06-03 | 480.00 | 489.00 | 475.00 | 475.00 | 472.17 | 83,430 |
| 2026-06-02 | 475.00 | 480.00 | 471.60 | 479.60 | 476.75 | 456,720 |
| 2026-06-01 | 480.00 | 480.00 | 475.00 | 475.00 | 472.17 | 32,820 |
| 2026-05-29 | 480.00 | 483.20 | 470.00 | 480.00 | 477.14 | 78,990 |
| 2026-05-28 | 475.00 | 478.20 | 472.60 | 478.20 | 475.35 | 58,850 |
| 2026-05-26 | 490.00 | 490.00 | 475.00 | 475.00 | 472.17 | 126,700 |
| 2026-05-25 | 476.00 | 489.80 | 476.00 | 489.00 | 486.09 | 135,080 |
| 2026-05-22 | 469.80 | 477.80 | 468.40 | 475.00 | 472.17 | 79,420 |
| 2026-05-21 | 469.00 | 470.00 | 462.60 | 466.00 | 463.23 | 133,530 |
| 2026-05-20 | 458.00 | 469.00 | 456.00 | 464.80 | 462.03 | 177,630 |
| 2026-05-19 | 456.60 | 462.00 | 454.00 | 458.00 | 455.27 | 49,090 |
| 2026-05-18 | 462.00 | 462.00 | 453.60 | 453.60 | 450.90 | 83,530 |
| 2026-05-15 | 467.00 | 472.00 | 460.00 | 466.00 | 463.23 | 91,220 |
| 2026-05-14 | 450.20 | 463.00 | 450.00 | 460.00 | 457.26 | 76,780 |
| 2026-05-13 | 472.00 | 472.00 | 450.00 | 450.00 | 447.32 | 253,810 |
| 2026-05-12 | 470.00 | 474.80 | 470.00 | 472.60 | 469.79 | 81,360 |
| 2026-05-11 | 474.00 | 480.00 | 470.00 | 470.00 | 467.20 | 114,350 |
| 2026-05-08 | 479.00 | 479.00 | 468.40 | 470.20 | 467.40 | 103,610 |
| 2026-05-07 | 480.00 | 483.00 | 470.80 | 475.00 | 472.17 | 192,530 |
| 2026-05-06 | 473.60 | 478.00 | 465.20 | 478.00 | 475.15 | 230,340 |
| 2026-05-05 | 478.00 | 478.00 | 465.00 | 470.00 | 467.20 | 54,090 |
| 2026-05-04 | 475.00 | 482.00 | 474.20 | 478.00 | 475.15 | 66,880 |
| 2026-04-30 | 478.00 | 478.00 | 455.60 | 473.00 | 470.18 | 469,150 |
| 2026-04-29 | 480.00 | 483.80 | 476.40 | 479.00 | 476.15 | 80,530 |
| 2026-04-28 | 497.00 | 497.60 | 475.40 | 475.60 | 472.77 | 302,720 |
| 2026-04-27 | 495.00 | 500.00 | 494.00 | 497.00 | 494.04 | 76,320 |
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.