GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 575.00 | 580.00 | 570.00 | 575.00 | 567.13 | 35,330 |
| 2025-10-21 | 575.00 | 578.50 | 573.00 | 575.00 | 567.13 | 22,060 |
| 2025-10-20 | 584.00 | 588.00 | 572.00 | 584.00 | 576.01 | 72,430 |
| 2025-10-17 | 583.00 | 586.50 | 579.00 | 584.00 | 576.01 | 44,190 |
| 2025-10-16 | 595.00 | 597.50 | 580.00 | 582.50 | 574.53 | 224,470 |
| 2025-10-15 | 585.00 | 597.50 | 576.00 | 595.00 | 586.86 | 105,890 |
| 2025-10-14 | 575.00 | 585.50 | 575.00 | 585.00 | 576.99 | 49,400 |
| 2025-10-13 | 579.50 | 582.00 | 568.00 | 575.00 | 567.13 | 51,130 |
| 2025-10-10 | 595.00 | 595.00 | 574.50 | 580.00 | 572.06 | 335,270 |
| 2025-10-09 | 598.00 | 601.50 | 590.50 | 595.00 | 586.86 | 190,540 |
| 2025-10-08 | 590.00 | 605.00 | 585.00 | 595.00 | 586.86 | 158,520 |
| 2025-10-07 | 579.50 | 594.50 | 577.00 | 590.00 | 581.93 | 81,850 |
| 2025-10-06 | 590.00 | 590.00 | 574.00 | 579.50 | 571.57 | 158,570 |
| 2025-10-03 | 580.00 | 594.00 | 575.00 | 594.00 | 585.87 | 79,000 |
| 2025-10-02 | 570.00 | 580.00 | 570.00 | 580.00 | 572.06 | 113,370 |
| 2025-10-01 | 570.00 | 582.50 | 563.00 | 570.00 | 562.20 | 293,520 |
| 2025-09-30 | 594.50 | 594.50 | 563.50 | 575.50 | 567.62 | 191,280 |
| 2025-09-29 | 581.00 | 597.50 | 581.00 | 594.50 | 586.36 | 69,960 |
| 2025-09-26 | 581.50 | 598.00 | 571.50 | 598.00 | 589.82 | 152,290 |
| 2025-09-25 | 609.00 | 609.00 | 582.50 | 590.00 | 581.93 | 160,420 |
| 2025-09-24 | 644.00 | 644.00 | 596.50 | 600.50 | 592.28 | 462,580 |
| 2025-09-23 | 649.50 | 653.00 | 640.00 | 645.00 | 636.17 | 47,640 |
| 2025-09-22 | 663.00 | 663.00 | 648.50 | 654.00 | 645.05 | 49,850 |
| 2025-09-19 | 668.50 | 668.50 | 662.00 | 665.00 | 655.90 | 66,620 |
| 2025-09-18 | 670.00 | 670.00 | 661.00 | 669.00 | 659.84 | 44,730 |
| 2025-09-17 | 672.50 | 672.50 | 664.00 | 672.00 | 662.80 | 60,710 |
| 2025-09-16 | 652.00 | 672.00 | 650.50 | 669.00 | 659.84 | 125,240 |
| 2025-09-15 | 655.00 | 667.50 | 641.00 | 652.00 | 643.08 | 53,750 |
| 2025-09-12 | 650.00 | 660.00 | 647.50 | 655.00 | 646.04 | 63,570 |
| 2025-09-11 | 672.00 | 675.00 | 648.00 | 648.00 | 639.13 | 174,700 |
| 2025-09-10 | 678.00 | 682.50 | 667.50 | 672.00 | 662.80 | 138,180 |
| 2025-09-09 | 672.00 | 680.00 | 660.50 | 678.00 | 668.72 | 79,110 |
| 2025-09-08 | 678.00 | 684.00 | 671.50 | 675.00 | 665.76 | 126,560 |
| 2025-09-05 | 658.50 | 681.00 | 656.00 | 678.00 | 668.72 | 124,990 |
| 2025-09-04 | 654.00 | 659.50 | 654.00 | 658.50 | 649.49 | 57,100 |
| 2025-09-03 | 660.00 | 667.00 | 651.00 | 660.00 | 650.97 | 80,600 |
| 2025-09-02 | 676.00 | 676.00 | 651.50 | 660.00 | 650.97 | 130,010 |
| 2025-09-01 | 690.00 | 690.00 | 670.50 | 677.00 | 667.74 | 40,660 |
| 2025-08-29 | 687.00 | 690.00 | 682.50 | 690.00 | 680.56 | 111,040 |
| 2025-08-28 | 690.00 | 690.00 | 683.00 | 687.00 | 677.60 | 100,310 |
| 2025-08-27 | 690.00 | 695.00 | 685.00 | 690.00 | 680.56 | 60,070 |
| 2025-08-26 | 682.00 | 700.00 | 679.50 | 692.00 | 682.53 | 91,200 |
| 2025-08-22 | 689.00 | 689.00 | 675.00 | 682.00 | 669.75 | 46,450 |
| 2025-08-20 | 700.00 | 700.00 | 688.00 | 689.00 | 676.63 | 103,270 |
| 2025-08-19 | 718.00 | 726.00 | 702.50 | 710.00 | 697.25 | 255,450 |
| 2025-08-18 | 700.00 | 717.50 | 698.00 | 717.50 | 704.61 | 226,690 |
| 2025-08-15 | 699.00 | 702.00 | 698.00 | 702.00 | 689.39 | 246,680 |
| 2025-08-14 | 698.00 | 706.00 | 695.00 | 698.00 | 685.46 | 389,380 |
| 2025-08-13 | 670.00 | 694.00 | 670.00 | 694.00 | 681.54 | 344,520 |
| 2025-08-12 | 647.00 | 669.00 | 647.00 | 664.00 | 652.07 | 143,590 |
| 2025-08-11 | 651.50 | 657.00 | 646.50 | 654.00 | 642.25 | 64,150 |
| 2025-08-08 | 645.00 | 655.00 | 644.50 | 655.00 | 643.24 | 45,440 |
| 2025-08-07 | 658.00 | 658.00 | 646.00 | 650.00 | 638.33 | 64,710 |
| 2025-08-06 | 648.00 | 658.00 | 640.00 | 658.00 | 646.18 | 89,330 |
| 2025-08-05 | 636.00 | 652.00 | 626.00 | 648.00 | 636.36 | 114,530 |
| 2025-08-04 | 619.00 | 640.00 | 612.00 | 636.00 | 624.58 | 164,200 |
| 2025-08-01 | 602.00 | 621.50 | 599.50 | 620.00 | 608.86 | 70,860 |
| 2025-07-31 | 628.00 | 631.00 | 594.50 | 599.50 | 588.73 | 262,310 |
| 2025-07-30 | 640.00 | 640.50 | 632.00 | 633.00 | 621.63 | 21,360 |
| 2025-07-29 | 621.00 | 640.00 | 621.00 | 640.00 | 628.51 | 83,000 |
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.