GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 621.00 | 640.00 | 621.00 | 640.00 | 628.51 | 83,000 |
| 2025-07-28 | 640.00 | 640.00 | 618.50 | 624.00 | 612.79 | 111,300 |
| 2025-07-25 | 643.00 | 647.50 | 629.00 | 639.00 | 627.52 | 111,520 |
| 2025-07-24 | 653.50 | 664.50 | 641.00 | 643.00 | 631.45 | 308,470 |
| 2025-07-23 | 649.00 | 659.00 | 642.00 | 653.50 | 641.76 | 187,430 |
| 2025-07-22 | 652.50 | 653.00 | 643.00 | 650.00 | 638.33 | 78,650 |
| 2025-07-21 | 650.00 | 653.00 | 640.00 | 650.00 | 638.33 | 128,290 |
| 2025-07-18 | 645.00 | 658.00 | 645.00 | 653.00 | 641.27 | 68,710 |
| 2025-07-17 | 667.00 | 670.00 | 637.50 | 644.00 | 632.43 | 157,920 |
| 2025-07-16 | 685.00 | 686.00 | 655.50 | 667.00 | 655.02 | 127,700 |
| 2025-07-15 | 690.00 | 702.00 | 683.50 | 688.50 | 676.13 | 323,390 |
| 2025-07-14 | 659.50 | 690.00 | 659.50 | 690.00 | 677.61 | 349,210 |
| 2025-07-11 | 676.00 | 677.50 | 651.50 | 659.50 | 647.65 | 129,290 |
| 2025-07-10 | 658.00 | 684.00 | 658.00 | 675.00 | 662.88 | 386,780 |
| 2025-07-09 | 655.00 | 668.00 | 655.00 | 664.50 | 652.57 | 215,880 |
| 2025-07-08 | 640.00 | 657.00 | 640.00 | 655.00 | 643.24 | 169,790 |
| 2025-07-07 | 638.00 | 650.00 | 636.50 | 644.00 | 632.43 | 134,640 |
| 2025-07-04 | 650.00 | 650.00 | 634.00 | 638.00 | 626.54 | 83,180 |
| 2025-07-03 | 630.00 | 668.50 | 630.00 | 655.00 | 643.24 | 416,870 |
| 2025-07-02 | 608.00 | 635.00 | 595.50 | 635.00 | 623.59 | 452,140 |
| 2025-07-01 | 580.00 | 607.50 | 580.00 | 607.50 | 596.59 | 462,170 |
| 2025-06-30 | 581.00 | 585.50 | 571.50 | 574.00 | 563.69 | 58,760 |
| 2025-06-27 | 572.00 | 580.00 | 569.00 | 580.00 | 569.58 | 96,320 |
| 2025-06-26 | 568.00 | 572.00 | 562.00 | 572.00 | 561.73 | 68,910 |
| 2025-06-25 | 555.00 | 568.00 | 554.50 | 568.00 | 557.80 | 58,480 |
| 2025-06-24 | 550.00 | 569.50 | 550.00 | 555.00 | 545.03 | 122,480 |
| 2025-06-23 | 546.00 | 563.00 | 531.50 | 542.00 | 532.27 | 234,690 |
| 2025-06-20 | 574.00 | 574.00 | 545.00 | 546.00 | 536.19 | 305,630 |
| 2025-06-19 | 564.00 | 582.00 | 564.00 | 574.00 | 563.69 | 270,030 |
| 2025-06-18 | 590.00 | 596.50 | 561.50 | 564.00 | 553.87 | 145,890 |
| 2025-06-17 | 581.00 | 587.00 | 575.00 | 587.00 | 576.46 | 50,150 |
| 2025-06-16 | 594.00 | 594.00 | 578.00 | 580.00 | 569.58 | 104,020 |
| 2025-06-13 | 595.50 | 599.00 | 591.00 | 598.00 | 587.26 | 185,700 |
| 2025-06-11 | 575.00 | 600.00 | 575.00 | 596.00 | 585.30 | 105,650 |
| 2025-06-10 | 588.00 | 590.00 | 575.50 | 582.00 | 571.55 | 132,790 |
| 2025-06-09 | 600.00 | 600.00 | 590.00 | 590.00 | 579.40 | 78,170 |
| 2025-06-05 | 596.00 | 600.00 | 589.00 | 600.00 | 589.22 | 85,600 |
| 2025-06-04 | 586.00 | 609.00 | 586.00 | 600.00 | 589.22 | 300,860 |
| 2025-06-03 | 558.00 | 595.00 | 558.00 | 594.50 | 583.82 | 268,100 |
| 2025-06-02 | 560.00 | 564.00 | 551.00 | 559.50 | 549.45 | 168,380 |
| 2025-05-30 | 587.00 | 587.00 | 544.00 | 544.00 | 534.23 | 371,340 |
| 2025-05-29 | 575.00 | 588.50 | 575.00 | 587.00 | 576.46 | 414,360 |
| 2025-05-28 | 565.00 | 579.50 | 565.00 | 575.00 | 564.67 | 239,450 |
| 2025-05-27 | 561.00 | 565.00 | 553.50 | 563.00 | 552.89 | 70,980 |
| 2025-05-26 | 542.00 | 564.00 | 540.00 | 561.00 | 550.92 | 169,770 |
| 2025-05-23 | 541.50 | 549.50 | 538.50 | 546.50 | 536.68 | 77,920 |
| 2025-05-22 | 545.00 | 546.00 | 533.00 | 541.00 | 531.28 | 131,820 |
| 2025-05-21 | 535.00 | 550.00 | 532.00 | 545.50 | 535.70 | 100,490 |
| 2025-05-20 | 544.00 | 544.00 | 520.00 | 535.00 | 525.39 | 103,770 |
| 2025-05-19 | 543.50 | 549.50 | 538.00 | 543.00 | 533.25 | 113,570 |
| 2025-05-16 | 532.00 | 548.00 | 529.00 | 548.00 | 538.16 | 277,130 |
| 2025-05-15 | 530.00 | 531.00 | 515.50 | 524.00 | 514.59 | 41,130 |
| 2025-05-14 | 523.00 | 534.00 | 522.00 | 529.00 | 519.50 | 199,580 |
| 2025-05-13 | 505.50 | 523.00 | 504.50 | 523.00 | 513.61 | 197,650 |
| 2025-05-09 | 493.00 | 504.00 | 492.00 | 504.00 | 494.95 | 40,690 |
| 2025-05-08 | 504.00 | 504.50 | 487.00 | 493.00 | 484.15 | 99,340 |
| 2025-05-07 | 495.80 | 507.00 | 492.00 | 503.50 | 494.46 | 118,170 |
| 2025-05-06 | 496.00 | 496.00 | 489.00 | 493.40 | 484.54 | 184,840 |
| 2025-05-05 | 490.00 | 502.00 | 489.80 | 495.00 | 486.11 | 124,710 |
| 2025-05-02 | 495.00 | 495.00 | 488.20 | 490.00 | 481.20 | 122,760 |
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.