GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 484.00 | 497.60 | 484.00 | 489.60 | 480.81 | 104,900 |
| 2025-04-29 | 485.00 | 488.00 | 481.00 | 481.00 | 472.36 | 45,980 |
| 2025-04-28 | 497.00 | 503.00 | 485.00 | 485.00 | 476.29 | 123,570 |
| 2025-04-25 | 486.80 | 499.80 | 486.80 | 497.00 | 488.07 | 71,290 |
| 2025-04-24 | 483.00 | 486.80 | 482.00 | 485.80 | 477.07 | 158,060 |
| 2025-04-23 | 474.00 | 484.80 | 470.00 | 480.00 | 471.38 | 109,200 |
| 2025-04-22 | 471.40 | 472.80 | 466.20 | 472.00 | 463.52 | 88,310 |
| 2025-04-21 | 474.80 | 476.60 | 469.60 | 470.00 | 461.56 | 89,660 |
| 2025-04-16 | 470.20 | 472.40 | 466.00 | 470.00 | 461.56 | 156,790 |
| 2025-04-15 | 465.00 | 474.60 | 465.00 | 466.00 | 457.63 | 132,930 |
| 2025-04-14 | 479.80 | 479.80 | 460.00 | 465.00 | 456.65 | 201,700 |
| 2025-04-11 | 486.00 | 486.00 | 470.00 | 471.00 | 462.54 | 175,100 |
| 2025-04-10 | 504.00 | 510.00 | 481.00 | 481.00 | 472.36 | 299,460 |
| 2025-04-08 | 475.20 | 495.00 | 475.20 | 495.00 | 486.11 | 40,960 |
| 2025-04-07 | 481.00 | 481.00 | 471.60 | 476.00 | 467.45 | 202,770 |
| 2025-04-04 | 495.00 | 500.00 | 486.00 | 500.00 | 491.02 | 90,290 |
| 2025-04-03 | 513.00 | 513.00 | 494.00 | 495.00 | 486.11 | 91,180 |
| 2025-04-02 | 509.00 | 516.00 | 502.00 | 513.50 | 504.28 | 43,490 |
| 2025-03-31 | 494.00 | 509.00 | 490.00 | 509.00 | 499.86 | 65,920 |
| 2025-03-28 | 494.00 | 503.50 | 494.00 | 499.00 | 488.07 | 37,980 |
| 2025-03-27 | 487.00 | 490.00 | 480.20 | 489.00 | 478.29 | 180,370 |
| 2025-03-26 | 500.00 | 506.00 | 485.00 | 485.00 | 474.38 | 308,570 |
| 2025-03-25 | 510.00 | 510.00 | 500.00 | 500.00 | 489.05 | 160,540 |
| 2025-03-24 | 508.00 | 516.50 | 503.50 | 507.00 | 495.90 | 96,260 |
| 2025-03-21 | 518.00 | 521.50 | 507.00 | 507.00 | 495.90 | 166,800 |
| 2025-03-20 | 521.00 | 524.50 | 510.50 | 510.50 | 499.32 | 77,530 |
| 2025-03-19 | 503.00 | 525.00 | 502.00 | 512.50 | 501.28 | 91,370 |
| 2025-03-18 | 521.50 | 521.50 | 501.50 | 502.00 | 491.01 | 239,950 |
| 2025-03-17 | 522.50 | 522.50 | 510.00 | 510.00 | 498.83 | 48,070 |
| 2025-03-14 | 519.00 | 526.00 | 510.00 | 510.00 | 498.83 | 85,710 |
| 2025-03-13 | 527.00 | 528.00 | 515.00 | 528.00 | 516.44 | 49,630 |
| 2025-03-12 | 510.00 | 520.00 | 506.00 | 519.50 | 508.12 | 114,980 |
| 2025-03-11 | 546.00 | 546.00 | 506.50 | 506.50 | 495.41 | 214,880 |
| 2025-03-10 | 528.00 | 546.50 | 527.00 | 544.00 | 532.09 | 107,960 |
| 2025-03-07 | 531.00 | 537.50 | 520.50 | 525.50 | 513.99 | 33,050 |
| 2025-03-06 | 513.00 | 539.00 | 513.00 | 539.00 | 527.20 | 152,160 |
| 2025-03-05 | 498.00 | 524.50 | 498.00 | 513.00 | 501.77 | 134,880 |
| 2025-03-04 | 501.00 | 502.50 | 495.00 | 498.00 | 487.10 | 37,380 |
| 2025-03-03 | 510.00 | 519.50 | 498.20 | 501.00 | 490.03 | 100,050 |
| 2025-02-28 | 524.00 | 524.00 | 508.00 | 508.00 | 496.88 | 153,740 |
| 2025-02-27 | 520.00 | 529.50 | 510.00 | 525.00 | 513.50 | 78,370 |
| 2025-02-26 | 525.00 | 525.00 | 516.00 | 520.00 | 508.61 | 63,530 |
| 2025-02-25 | 526.50 | 526.50 | 521.00 | 525.00 | 513.50 | 39,710 |
| 2025-02-24 | 528.00 | 530.00 | 524.00 | 528.00 | 516.44 | 33,850 |
| 2025-02-21 | 530.00 | 533.00 | 525.00 | 528.00 | 516.44 | 28,060 |
| 2025-02-20 | 535.00 | 535.00 | 524.50 | 530.00 | 518.39 | 202,660 |
| 2025-02-19 | 519.00 | 539.50 | 519.00 | 530.00 | 518.39 | 51,210 |
| 2025-02-18 | 507.00 | 519.50 | 507.00 | 519.00 | 507.64 | 88,830 |
| 2025-02-17 | 517.00 | 520.00 | 505.00 | 506.50 | 495.41 | 115,450 |
| 2025-02-14 | 542.00 | 542.00 | 516.00 | 517.00 | 505.68 | 197,960 |
| 2025-02-13 | 530.00 | 535.50 | 526.00 | 527.00 | 515.46 | 102,160 |
| 2025-02-12 | 530.00 | 535.00 | 528.00 | 530.00 | 518.39 | 86,540 |
| 2025-02-11 | 537.50 | 540.00 | 526.00 | 530.00 | 518.39 | 74,470 |
| 2025-02-10 | 542.50 | 549.00 | 534.50 | 534.50 | 522.80 | 62,900 |
| 2025-02-07 | 540.00 | 541.00 | 533.00 | 540.00 | 528.18 | 143,610 |
| 2025-02-06 | 549.00 | 549.00 | 537.00 | 540.00 | 528.18 | 139,210 |
| 2025-02-05 | 534.00 | 550.00 | 534.00 | 549.00 | 536.98 | 103,110 |
| 2025-02-04 | 534.00 | 550.00 | 523.50 | 530.00 | 518.39 | 175,340 |
| 2025-02-03 | 522.00 | 540.00 | 517.00 | 530.00 | 518.39 | 290,430 |
| 2025-01-31 | 533.00 | 544.50 | 495.00 | 495.00 | 484.16 | 377,500 |
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.