GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 592.00 | 593.00 | 583.00 | 591.50 | 567.45 | 155,760 |
| 2021-11-18 | 591.00 | 598.00 | 583.00 | 592.00 | 567.93 | 181,610 |
| 2021-11-17 | 588.00 | 595.50 | 585.00 | 590.00 | 566.01 | 128,080 |
| 2021-11-16 | 582.00 | 588.00 | 580.00 | 587.00 | 563.13 | 121,760 |
| 2021-11-15 | 591.00 | 593.00 | 579.50 | 580.00 | 556.42 | 67,220 |
| 2021-11-12 | 567.00 | 584.00 | 567.00 | 580.00 | 556.42 | 108,300 |
| 2021-11-11 | 570.00 | 575.00 | 561.00 | 561.00 | 538.19 | 208,030 |
| 2021-11-10 | 590.00 | 596.00 | 567.00 | 570.00 | 546.83 | 231,010 |
| 2021-11-09 | 599.00 | 599.00 | 585.00 | 585.00 | 561.22 | 138,980 |
| 2021-11-08 | 590.50 | 605.00 | 590.50 | 599.00 | 574.65 | 392,370 |
| 2021-11-05 | 560.00 | 590.00 | 560.00 | 585.00 | 561.22 | 828,400 |
| 2021-11-04 | 555.00 | 560.00 | 552.50 | 559.00 | 536.27 | 40,510 |
| 2021-11-03 | 560.00 | 562.00 | 550.00 | 550.00 | 527.64 | 176,030 |
| 2021-11-02 | 565.00 | 567.50 | 545.50 | 545.50 | 523.32 | 101,010 |
| 2021-10-29 | 553.00 | 565.00 | 544.00 | 565.00 | 542.03 | 114,370 |
| 2021-10-28 | 560.00 | 561.00 | 550.50 | 550.50 | 528.12 | 100,550 |
| 2021-10-27 | 562.50 | 564.50 | 559.50 | 560.00 | 537.23 | 117,710 |
| 2021-10-26 | 557.50 | 561.00 | 555.00 | 560.00 | 537.23 | 160,670 |
| 2021-10-25 | 565.00 | 567.00 | 556.00 | 556.00 | 533.39 | 123,890 |
| 2021-10-22 | 573.00 | 573.00 | 561.00 | 565.00 | 542.03 | 114,100 |
| 2021-10-21 | 569.50 | 575.00 | 569.00 | 573.00 | 549.70 | 203,130 |
| 2021-10-20 | 579.50 | 579.50 | 561.00 | 562.00 | 539.15 | 162,640 |
| 2021-10-19 | 578.00 | 582.00 | 577.50 | 578.00 | 554.50 | 298,050 |
| 2021-10-18 | 579.50 | 579.50 | 562.00 | 578.00 | 554.50 | 260,780 |
| 2021-10-15 | 576.00 | 579.50 | 574.00 | 577.00 | 553.54 | 478,740 |
| 2021-10-14 | 554.00 | 573.00 | 554.00 | 573.00 | 549.70 | 305,790 |
← NewerPage 21 of 21 · 1,226 trading days
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.