GT Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	571.00	589.00	568.00	589.00	565.05	65,510
2022-02-17	577.50	580.00	574.00	579.50	555.94	90,460
2022-02-16	558.50	577.00	558.50	577.00	553.54	136,220
2022-02-15	560.00	565.50	552.00	552.50	530.04	156,960
2022-02-14	577.00	583.00	558.00	560.00	537.23	205,870
2022-02-11	595.00	595.50	570.50	577.50	554.02	230,430
2022-02-10	599.00	603.00	593.50	595.50	571.29	155,740
2022-02-09	589.00	600.50	588.50	593.50	569.37	340,610
2022-02-08	580.00	590.00	578.50	590.00	566.01	186,540
2022-02-07	584.00	590.00	573.00	578.50	554.98	153,050
2022-02-04	570.00	585.00	570.00	583.00	559.30	114,880
2022-02-03	585.50	586.50	568.00	570.00	546.83	120,670
2022-02-02	573.50	589.50	573.50	583.50	559.78	227,570
2022-01-31	560.00	572.50	558.00	570.00	546.83	187,790
2022-01-28	559.00	561.50	550.00	558.00	535.31	170,960
2022-01-27	552.00	559.50	547.00	558.00	535.31	280,320
2022-01-26	560.00	560.00	545.00	551.00	528.60	174,900
2022-01-25	557.50	560.00	552.00	560.00	537.23	109,370
2022-01-24	554.00	557.50	545.00	557.50	534.83	148,510
2022-01-21	554.50	555.00	548.00	555.00	532.44	117,340
2022-01-20	552.00	556.50	552.00	554.00	531.48	93,950
2022-01-19	565.00	565.00	552.00	552.00	529.56	116,950
2022-01-18	557.00	568.00	557.00	567.00	543.95	137,440
2022-01-17	565.00	566.50	556.00	556.00	533.39	66,440
2022-01-14	562.50	565.00	551.00	565.00	542.03	205,650
2022-01-13	551.00	565.00	540.00	562.50	539.63	295,120
2022-01-12	539.00	555.00	536.00	552.00	529.56	263,520
2022-01-11	528.00	535.50	526.00	532.50	510.85	512,450
2022-01-10	524.00	536.00	521.00	528.00	506.53	243,080
2022-01-07	538.50	538.50	524.00	526.50	505.09	254,600
2022-01-06	544.00	544.00	535.00	536.00	514.21	122,090
2022-01-05	531.00	548.00	528.00	548.00	525.72	162,000
2022-01-03	540.00	545.00	526.00	528.00	506.53	368,310
2021-12-31	555.00	560.00	540.00	540.00	518.05	419,700
2021-12-29	565.00	570.00	553.00	555.00	532.44	420,830
2021-12-28	571.00	575.00	558.00	560.00	537.23	297,600
2021-12-27	568.50	576.00	568.50	574.00	550.66	133,070
2021-12-24	566.50	572.00	566.00	570.00	546.83	15,620
2021-12-23	572.00	580.50	560.50	560.50	537.71	273,280
2021-12-22	580.00	584.50	560.50	568.50	545.39	349,880
2021-12-21	586.50	586.50	575.00	576.00	552.58	94,760
2021-12-20	585.00	589.50	572.00	587.00	563.13	101,000
2021-12-17	572.00	590.50	570.50	590.00	566.01	219,990
2021-12-16	560.00	573.50	560.00	567.00	543.95	108,580
2021-12-15	572.00	575.50	558.00	565.00	542.03	185,150
2021-12-14	574.00	577.00	562.00	564.00	541.07	135,660
2021-12-13	570.50	577.00	568.00	574.00	550.66	155,880
2021-12-10	576.00	576.50	567.00	570.00	546.83	131,220
2021-12-09	560.00	578.50	560.00	570.00	546.83	185,800
2021-12-07	569.00	572.00	555.00	558.50	535.79	138,270
2021-12-06	560.00	572.50	560.00	561.50	538.67	135,590
2021-12-03	565.00	569.00	560.00	560.00	537.23	199,160
2021-12-02	560.00	574.50	552.00	552.00	529.56	394,950
2021-12-01	570.00	581.50	550.00	550.00	527.64	392,150
2021-11-29	560.00	576.50	550.00	570.00	546.83	555,360
2021-11-26	610.00	610.00	572.00	575.00	551.62	344,300
2021-11-25	620.00	620.00	602.00	602.00	577.52	186,080
2021-11-24	610.00	623.00	610.00	620.00	594.79	399,910
2021-11-23	589.00	610.50	588.50	610.00	585.20	331,300
2021-11-22	590.50	591.50	585.50	588.00	564.09	104,110

← NewerPage 20 of 21 · 1,222 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.