GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 551.50 | 554.50 | 526.00 | 526.00 | 514.48 | 108,670 |
| 2025-01-28 | 566.00 | 566.00 | 548.00 | 549.00 | 536.98 | 162,970 |
| 2025-01-27 | 567.00 | 572.00 | 560.00 | 566.00 | 553.61 | 354,570 |
| 2025-01-24 | 570.00 | 572.00 | 563.00 | 563.00 | 550.67 | 40,590 |
| 2025-01-23 | 564.50 | 571.50 | 561.50 | 570.00 | 557.52 | 60,950 |
| 2025-01-22 | 572.00 | 573.00 | 561.00 | 567.00 | 554.58 | 159,240 |
| 2025-01-21 | 572.00 | 579.50 | 565.00 | 572.00 | 559.48 | 92,600 |
| 2025-01-20 | 575.00 | 585.00 | 570.50 | 571.00 | 558.50 | 52,260 |
| 2025-01-17 | 580.00 | 584.00 | 568.00 | 573.00 | 560.45 | 128,260 |
| 2025-01-16 | 588.00 | 597.50 | 578.00 | 578.00 | 565.34 | 73,170 |
| 2025-01-15 | 578.00 | 590.50 | 578.00 | 585.00 | 572.19 | 46,930 |
| 2025-01-14 | 593.00 | 598.00 | 573.00 | 573.00 | 560.45 | 202,200 |
| 2025-01-13 | 610.00 | 610.00 | 590.00 | 593.00 | 580.02 | 82,220 |
| 2025-01-10 | 612.00 | 613.00 | 600.00 | 600.00 | 586.86 | 189,800 |
| 2025-01-09 | 623.00 | 623.00 | 610.00 | 617.00 | 603.49 | 59,140 |
| 2025-01-08 | 620.00 | 630.00 | 620.00 | 623.00 | 609.36 | 30,100 |
| 2025-01-07 | 631.50 | 631.50 | 618.00 | 620.00 | 606.42 | 38,220 |
| 2025-01-06 | 639.00 | 639.00 | 629.00 | 631.50 | 617.67 | 61,730 |
| 2025-01-03 | 650.00 | 650.00 | 635.00 | 640.00 | 625.99 | 45,860 |
| 2025-01-02 | 656.00 | 656.00 | 629.00 | 650.00 | 635.77 | 44,550 |
| 2024-12-27 | 660.00 | 660.00 | 642.00 | 658.00 | 643.59 | 29,900 |
| 2024-12-26 | 641.00 | 660.00 | 635.00 | 660.00 | 645.55 | 129,150 |
| 2024-12-23 | 609.00 | 642.00 | 609.00 | 642.00 | 627.94 | 101,210 |
| 2024-12-20 | 613.00 | 625.00 | 609.00 | 609.00 | 595.66 | 149,170 |
| 2024-12-19 | 619.00 | 619.00 | 606.00 | 613.00 | 599.58 | 67,520 |
| 2024-12-18 | 621.50 | 624.00 | 618.50 | 623.00 | 609.36 | 37,840 |
| 2024-12-17 | 624.00 | 624.00 | 615.00 | 619.00 | 605.45 | 68,590 |
| 2024-12-16 | 636.00 | 638.50 | 623.00 | 624.00 | 610.34 | 43,070 |
| 2024-12-13 | 649.00 | 649.00 | 635.50 | 648.00 | 633.81 | 98,380 |
| 2024-12-12 | 638.50 | 650.00 | 615.00 | 650.00 | 635.77 | 258,670 |
| 2024-12-11 | 647.00 | 647.00 | 632.00 | 634.00 | 620.12 | 113,630 |
| 2024-12-10 | 660.00 | 660.00 | 630.00 | 647.00 | 632.83 | 125,270 |
| 2024-12-09 | 668.00 | 668.00 | 648.50 | 660.00 | 645.55 | 73,320 |
| 2024-12-06 | 650.00 | 669.00 | 632.50 | 669.00 | 654.35 | 130,960 |
| 2024-12-05 | 659.00 | 668.00 | 650.00 | 650.00 | 635.77 | 140,330 |
| 2024-12-04 | 660.00 | 665.00 | 651.50 | 658.50 | 644.08 | 43,030 |
| 2024-12-03 | 660.00 | 665.50 | 650.00 | 659.00 | 644.57 | 37,600 |
| 2024-12-02 | 655.00 | 660.00 | 649.00 | 659.50 | 645.06 | 79,820 |
| 2024-11-29 | 639.00 | 660.00 | 638.50 | 655.00 | 640.66 | 126,030 |
| 2024-11-28 | 655.00 | 655.00 | 635.50 | 640.00 | 625.99 | 78,500 |
| 2024-11-27 | 668.00 | 672.00 | 650.00 | 659.00 | 644.57 | 22,190 |
| 2024-11-26 | 664.00 | 673.50 | 661.00 | 661.50 | 647.02 | 32,010 |
| 2024-11-25 | 664.00 | 675.50 | 662.50 | 664.00 | 649.46 | 129,130 |
| 2024-11-22 | 657.50 | 670.00 | 655.00 | 664.00 | 649.46 | 63,230 |
| 2024-11-21 | 655.00 | 668.50 | 650.50 | 664.00 | 649.46 | 106,930 |
| 2024-11-20 | 655.00 | 658.00 | 649.00 | 655.00 | 640.66 | 206,880 |
| 2024-11-19 | 640.00 | 654.00 | 639.50 | 654.00 | 639.68 | 204,850 |
| 2024-11-18 | 615.00 | 648.50 | 615.00 | 640.00 | 625.99 | 269,500 |
| 2024-11-15 | 630.00 | 640.00 | 608.00 | 615.00 | 601.53 | 349,990 |
| 2024-11-14 | 650.00 | 660.00 | 621.00 | 629.50 | 615.72 | 85,460 |
| 2024-11-13 | 668.00 | 668.00 | 645.00 | 650.00 | 635.77 | 208,800 |
| 2024-11-12 | 688.00 | 688.00 | 662.00 | 670.00 | 655.33 | 109,650 |
| 2024-11-11 | 672.00 | 689.50 | 670.00 | 689.00 | 673.91 | 58,960 |
| 2024-11-08 | 686.00 | 686.00 | 673.00 | 677.00 | 662.18 | 117,670 |
| 2024-11-07 | 713.00 | 713.00 | 675.00 | 688.00 | 672.93 | 167,060 |
| 2024-11-06 | 711.50 | 721.50 | 701.00 | 713.00 | 697.39 | 108,630 |
| 2024-11-05 | 720.00 | 726.00 | 710.00 | 716.00 | 700.32 | 28,380 |
| 2024-11-04 | 705.00 | 723.50 | 705.00 | 720.00 | 704.23 | 95,750 |
| 2024-10-31 | 703.00 | 720.00 | 700.00 | 720.00 | 704.23 | 186,340 |
| 2024-10-30 | 720.00 | 720.00 | 701.00 | 701.00 | 685.65 | 98,740 |
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.