GT Capital Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	610.00	623.00	610.00	620.00	594.79	399,910
2021-11-23	589.00	610.50	588.50	610.00	585.20	331,300
2021-11-22	590.50	591.50	585.50	588.00	564.09	104,110
2021-11-19	592.00	593.00	583.00	591.50	567.45	155,760
2021-11-18	591.00	598.00	583.00	592.00	567.93	181,610
2021-11-17	588.00	595.50	585.00	590.00	566.01	128,080
2021-11-16	582.00	588.00	580.00	587.00	563.13	121,760
2021-11-15	591.00	593.00	579.50	580.00	556.42	67,220
2021-11-12	567.00	584.00	567.00	580.00	556.42	108,300
2021-11-11	570.00	575.00	561.00	561.00	538.19	208,030
2021-11-10	590.00	596.00	567.00	570.00	546.83	231,010
2021-11-09	599.00	599.00	585.00	585.00	561.22	138,980
2021-11-08	590.50	605.00	590.50	599.00	574.65	392,370
2021-11-05	560.00	590.00	560.00	585.00	561.22	828,400
2021-11-04	555.00	560.00	552.50	559.00	536.27	40,510
2021-11-03	560.00	562.00	550.00	550.00	527.64	176,030
2021-11-02	565.00	567.50	545.50	545.50	523.32	101,010
2021-10-29	553.00	565.00	544.00	565.00	542.03	114,370
2021-10-28	560.00	561.00	550.50	550.50	528.12	100,550
2021-10-27	562.50	564.50	559.50	560.00	537.23	117,710
2021-10-26	557.50	561.00	555.00	560.00	537.23	160,670
2021-10-25	565.00	567.00	556.00	556.00	533.39	123,890

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.