GT Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	496.00	497.00	488.20	492.00	489.07	56,750
2026-04-23	501.50	501.50	496.20	497.00	494.04	59,130
2026-04-22	500.00	505.00	495.00	501.50	498.51	78,800
2026-04-21	503.00	504.00	493.60	500.00	497.02	170,780
2026-04-20	504.00	507.50	498.20	503.00	500.01	189,840
2026-04-17	495.00	502.50	490.00	500.00	497.02	436,020
2026-04-16	499.00	500.50	487.00	495.00	492.05	453,680
2026-04-15	510.00	512.50	475.20	500.00	497.02	774,490
2026-04-14	510.00	513.00	503.00	503.00	500.01	51,520
2026-04-13	511.00	511.00	503.00	510.00	506.96	80,080
2026-04-10	524.00	524.00	507.00	513.00	509.95	141,350
2026-04-08	532.00	538.00	521.00	522.00	518.89	173,200
2026-04-07	520.00	525.00	515.00	520.00	516.90	54,600
2026-04-06	524.00	525.00	517.00	524.50	517.32	24,250
2026-04-01	520.00	529.00	518.00	524.00	516.83	199,720
2026-03-31	502.00	520.00	502.00	520.00	512.88	111,290
2026-03-30	518.00	518.00	500.00	506.00	499.08	204,730
2026-03-27	513.50	529.00	509.00	519.50	512.39	134,540
2026-03-26	512.50	516.00	508.50	515.00	507.95	68,660
2026-03-25	522.00	530.00	505.00	509.00	502.03	374,300
2026-03-24	510.00	520.00	505.00	520.00	512.88	70,050
2026-03-23	533.00	533.00	495.00	508.50	501.54	186,280
2026-03-19	564.00	564.00	534.00	535.00	527.68	97,160
2026-03-18	560.00	570.00	554.00	569.00	561.21	108,450
2026-03-17	560.00	560.00	549.00	560.00	552.34	59,100
2026-03-16	562.50	562.50	548.00	560.00	552.34	53,910
2026-03-13	577.00	577.00	561.00	563.00	555.30	84,290
2026-03-12	569.00	579.00	560.00	579.00	571.08	119,340
2026-03-11	578.00	578.00	560.50	569.00	561.21	171,090
2026-03-10	580.00	587.50	565.00	566.00	558.25	228,810
2026-03-09	580.00	585.50	556.50	565.00	557.27	259,740
2026-03-06	605.00	605.50	586.00	588.00	579.95	82,020
2026-03-05	611.50	615.50	600.50	602.00	593.76	189,380
2026-03-04	640.00	640.00	608.50	620.00	611.52	138,320
2026-03-03	644.00	647.00	640.00	644.00	635.19	63,400
2026-03-02	650.00	654.50	641.00	645.00	636.17	75,730
2026-02-27	656.00	672.00	653.00	670.00	660.83	222,250
2026-02-26	655.00	665.00	655.00	661.00	651.95	64,380
2026-02-25	651.00	663.50	647.00	655.00	646.04	84,980
2026-02-24	650.00	658.00	641.00	650.00	641.10	93,260
2026-02-23	645.00	654.00	644.00	650.00	641.10	151,430
2026-02-20	645.00	650.50	645.00	646.00	637.16	61,640
2026-02-19	650.00	652.50	644.50	650.00	641.10	90,180
2026-02-18	650.00	650.00	645.00	650.00	641.10	63,430
2026-02-16	657.00	660.00	647.50	650.00	641.10	72,820
2026-02-13	670.00	672.50	660.00	660.00	650.97	75,190
2026-02-12	677.00	677.00	665.00	670.00	660.83	42,560
2026-02-11	660.00	686.00	660.00	678.50	669.21	133,930
2026-02-10	668.00	679.00	660.50	662.00	652.94	104,130
2026-02-09	642.00	675.00	640.50	669.00	659.84	168,820
2026-02-06	653.50	653.50	632.50	640.00	631.24	216,780
2026-02-05	668.00	675.00	652.00	653.00	644.06	207,480
2026-02-04	681.00	713.00	661.00	668.00	658.86	242,160
2026-02-03	675.00	692.00	675.00	692.00	682.53	187,100
2026-02-02	669.00	676.00	662.00	675.00	665.76	115,600
2026-01-30	660.00	670.00	658.00	670.00	660.83	237,520
2026-01-29	657.00	665.00	653.00	665.00	655.90	202,300
2026-01-28	644.00	659.00	640.00	657.00	648.01	121,170
2026-01-27	648.00	648.50	644.00	648.00	639.13	99,810
2026-01-26	659.00	659.00	649.00	650.00	641.10	194,140

← NewerPage 3 of 21 · 1,224 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.