GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 650.00 | 663.50 | 650.00 | 659.00 | 649.98 | 118,460 |
| 2026-01-22 | 648.00 | 659.00 | 648.00 | 655.00 | 646.04 | 187,880 |
| 2026-01-21 | 640.00 | 652.00 | 635.50 | 648.00 | 639.13 | 184,880 |
| 2026-01-20 | 635.50 | 646.00 | 631.50 | 640.00 | 631.24 | 308,740 |
| 2026-01-19 | 638.00 | 650.00 | 628.50 | 635.00 | 626.31 | 143,160 |
| 2026-01-16 | 630.00 | 638.00 | 624.00 | 638.00 | 629.27 | 123,630 |
| 2026-01-15 | 615.00 | 630.00 | 614.00 | 630.00 | 621.38 | 174,720 |
| 2026-01-14 | 609.00 | 614.00 | 606.00 | 614.00 | 605.60 | 174,400 |
| 2026-01-13 | 605.00 | 616.00 | 605.00 | 606.00 | 597.71 | 153,300 |
| 2026-01-12 | 606.00 | 616.00 | 600.00 | 601.50 | 593.27 | 176,330 |
| 2026-01-09 | 600.00 | 607.00 | 599.00 | 606.00 | 597.71 | 242,810 |
| 2026-01-08 | 589.00 | 602.00 | 580.00 | 595.50 | 587.35 | 400,740 |
| 2026-01-07 | 586.00 | 592.00 | 571.00 | 590.00 | 581.93 | 177,230 |
| 2026-01-06 | 599.00 | 604.50 | 585.00 | 589.00 | 580.94 | 237,340 |
| 2026-01-05 | 612.00 | 612.00 | 598.00 | 598.00 | 589.82 | 74,800 |
| 2026-01-02 | 600.00 | 614.00 | 600.00 | 612.00 | 603.62 | 107,160 |
| 2025-12-29 | 583.00 | 603.00 | 583.00 | 595.00 | 586.86 | 702,530 |
| 2025-12-26 | 585.00 | 587.00 | 581.00 | 583.00 | 575.02 | 11,950 |
| 2025-12-23 | 586.50 | 590.00 | 580.00 | 585.00 | 576.99 | 116,880 |
| 2025-12-22 | 580.00 | 581.50 | 570.00 | 580.00 | 572.06 | 143,630 |
| 2025-12-19 | 574.50 | 586.00 | 574.50 | 580.00 | 572.06 | 214,110 |
| 2025-12-18 | 575.00 | 579.50 | 570.50 | 575.00 | 567.13 | 110,250 |
| 2025-12-17 | 575.00 | 583.00 | 566.00 | 575.00 | 567.13 | 152,300 |
| 2025-12-16 | 555.50 | 578.00 | 555.50 | 575.50 | 567.62 | 171,760 |
| 2025-12-15 | 555.00 | 572.50 | 555.00 | 555.50 | 547.90 | 33,600 |
| 2025-12-12 | 541.50 | 565.00 | 540.50 | 552.00 | 544.45 | 40,060 |
| 2025-12-11 | 532.00 | 542.50 | 532.00 | 539.00 | 531.62 | 19,190 |
| 2025-12-10 | 550.00 | 550.00 | 529.00 | 535.00 | 527.68 | 95,140 |
| 2025-12-09 | 558.00 | 566.00 | 545.50 | 550.00 | 542.47 | 55,260 |
| 2025-12-05 | 560.00 | 566.00 | 556.00 | 557.00 | 549.38 | 10,390 |
| 2025-12-04 | 570.00 | 575.50 | 556.50 | 560.00 | 552.34 | 177,780 |
| 2025-12-03 | 570.00 | 570.00 | 560.00 | 570.00 | 562.20 | 147,680 |
| 2025-12-02 | 559.00 | 567.50 | 555.50 | 567.50 | 559.73 | 78,160 |
| 2025-12-01 | 579.50 | 579.50 | 558.00 | 558.00 | 550.36 | 94,320 |
| 2025-11-28 | 560.00 | 579.50 | 560.00 | 579.50 | 571.57 | 45,420 |
| 2025-11-27 | 552.00 | 564.50 | 552.00 | 559.00 | 551.35 | 75,420 |
| 2025-11-26 | 563.00 | 563.00 | 545.00 | 560.00 | 552.34 | 59,570 |
| 2025-11-25 | 559.00 | 574.50 | 549.00 | 560.00 | 552.34 | 118,190 |
| 2025-11-24 | 552.00 | 560.00 | 543.00 | 560.00 | 552.34 | 105,360 |
| 2025-11-21 | 545.00 | 547.00 | 533.50 | 546.00 | 538.53 | 156,530 |
| 2025-11-20 | 542.00 | 553.50 | 533.00 | 541.00 | 533.60 | 115,510 |
| 2025-11-19 | 526.50 | 540.00 | 526.50 | 539.50 | 532.12 | 144,950 |
| 2025-11-18 | 546.50 | 546.50 | 524.00 | 526.00 | 518.80 | 159,430 |
| 2025-11-17 | 510.00 | 544.50 | 510.00 | 538.00 | 530.64 | 120,010 |
| 2025-11-14 | 512.00 | 526.00 | 510.00 | 510.00 | 503.02 | 84,280 |
| 2025-11-13 | 507.00 | 525.00 | 507.00 | 512.00 | 504.99 | 59,870 |
| 2025-11-12 | 519.00 | 527.00 | 504.00 | 506.00 | 499.08 | 117,110 |
| 2025-11-11 | 525.00 | 525.00 | 511.50 | 519.00 | 511.90 | 55,550 |
| 2025-11-10 | 513.50 | 530.00 | 513.00 | 519.00 | 511.90 | 65,610 |
| 2025-11-07 | 533.00 | 539.50 | 505.50 | 513.00 | 505.98 | 126,120 |
| 2025-11-06 | 522.00 | 540.00 | 522.00 | 525.00 | 517.82 | 93,380 |
| 2025-11-05 | 523.00 | 523.00 | 506.00 | 520.00 | 512.88 | 128,870 |
| 2025-11-04 | 520.00 | 534.00 | 515.00 | 523.00 | 515.84 | 387,700 |
| 2025-11-03 | 550.00 | 550.00 | 513.00 | 520.00 | 512.88 | 251,300 |
| 2025-10-30 | 555.00 | 555.00 | 533.00 | 546.50 | 539.02 | 145,040 |
| 2025-10-29 | 550.00 | 560.00 | 550.00 | 555.00 | 547.40 | 155,360 |
| 2025-10-28 | 554.00 | 564.00 | 545.00 | 551.00 | 543.46 | 63,500 |
| 2025-10-27 | 553.50 | 558.00 | 552.00 | 555.00 | 547.40 | 140,300 |
| 2025-10-24 | 559.00 | 561.50 | 552.00 | 559.00 | 551.35 | 94,100 |
| 2025-10-23 | 575.00 | 575.00 | 551.00 | 559.00 | 551.35 | 308,320 |
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.