GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 557.00
-3.00 (-0.54%)
At close: Dec 5, 2025
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 570.00 | 575.50 | 556.50 | 560.00 | 560.00 | -1.75% | 177,780 |
| Dec 3, 2025 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.44% | 147,680 |
| Dec 2, 2025 | 559.00 | 567.50 | 555.50 | 567.50 | 567.50 | 1.70% | 78,160 |
| Dec 1, 2025 | 579.50 | 579.50 | 558.00 | 558.00 | 558.00 | -3.71% | 94,320 |
| Nov 28, 2025 | 560.00 | 579.50 | 560.00 | 579.50 | 579.50 | 3.67% | 45,420 |
| Nov 27, 2025 | 552.00 | 564.50 | 552.00 | 559.00 | 559.00 | -0.18% | 75,420 |
| Nov 26, 2025 | 563.00 | 563.00 | 545.00 | 560.00 | 560.00 | - | 59,570 |
| Nov 25, 2025 | 559.00 | 574.50 | 549.00 | 560.00 | 560.00 | - | 118,190 |
| Nov 24, 2025 | 552.00 | 560.00 | 543.00 | 560.00 | 560.00 | 2.56% | 105,360 |
| Nov 21, 2025 | 545.00 | 547.00 | 533.50 | 546.00 | 546.00 | 0.92% | 156,530 |
| Nov 20, 2025 | 542.00 | 553.50 | 533.00 | 541.00 | 541.00 | 0.28% | 115,510 |
| Nov 19, 2025 | 526.50 | 540.00 | 526.50 | 539.50 | 539.50 | 2.57% | 144,950 |
| Nov 18, 2025 | 546.50 | 546.50 | 524.00 | 526.00 | 526.00 | -2.23% | 159,430 |
| Nov 17, 2025 | 510.00 | 544.50 | 510.00 | 538.00 | 538.00 | 5.49% | 120,010 |
| Nov 14, 2025 | 512.00 | 526.00 | 510.00 | 510.00 | 510.00 | -0.39% | 84,280 |
| Nov 13, 2025 | 507.00 | 525.00 | 507.00 | 512.00 | 512.00 | 1.19% | 59,870 |
| Nov 12, 2025 | 519.00 | 527.00 | 504.00 | 506.00 | 506.00 | -2.50% | 117,110 |
| Nov 11, 2025 | 525.00 | 525.00 | 511.50 | 519.00 | 519.00 | - | 55,550 |
| Nov 10, 2025 | 513.50 | 530.00 | 513.00 | 519.00 | 519.00 | 1.17% | 65,610 |
| Nov 7, 2025 | 533.00 | 539.50 | 505.50 | 513.00 | 513.00 | -2.29% | 126,120 |
| Nov 6, 2025 | 522.00 | 540.00 | 522.00 | 525.00 | 525.00 | 0.96% | 93,380 |
| Nov 5, 2025 | 523.00 | 523.00 | 506.00 | 520.00 | 520.00 | -0.57% | 128,870 |
| Nov 4, 2025 | 520.00 | 534.00 | 515.00 | 523.00 | 523.00 | 0.58% | 387,700 |
| Nov 3, 2025 | 550.00 | 550.00 | 513.00 | 520.00 | 520.00 | -4.85% | 251,300 |
| Oct 30, 2025 | 555.00 | 555.00 | 533.00 | 546.50 | 546.50 | -1.53% | 145,040 |
| Oct 29, 2025 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.73% | 155,360 |
| Oct 28, 2025 | 554.00 | 564.00 | 545.00 | 551.00 | 551.00 | -0.72% | 63,500 |
| Oct 27, 2025 | 553.50 | 558.00 | 552.00 | 555.00 | 555.00 | -0.72% | 140,300 |
| Oct 24, 2025 | 559.00 | 561.50 | 552.00 | 559.00 | 559.00 | - | 94,100 |
| Oct 23, 2025 | 575.00 | 575.00 | 551.00 | 559.00 | 559.00 | -2.78% | 308,320 |
| Oct 22, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 35,330 |
| Oct 21, 2025 | 575.00 | 578.50 | 573.00 | 575.00 | 575.00 | -1.54% | 22,060 |
| Oct 20, 2025 | 584.00 | 588.00 | 572.00 | 584.00 | 584.00 | - | 72,430 |
| Oct 17, 2025 | 583.00 | 586.50 | 579.00 | 584.00 | 584.00 | 0.26% | 44,190 |
| Oct 16, 2025 | 595.00 | 597.50 | 580.00 | 582.50 | 582.50 | -2.10% | 224,470 |
| Oct 15, 2025 | 585.00 | 597.50 | 576.00 | 595.00 | 595.00 | 1.71% | 105,890 |
| Oct 14, 2025 | 575.00 | 585.50 | 575.00 | 585.00 | 585.00 | 1.74% | 49,400 |
| Oct 13, 2025 | 579.50 | 582.00 | 568.00 | 575.00 | 575.00 | -0.86% | 51,130 |
| Oct 10, 2025 | 595.00 | 595.00 | 574.50 | 580.00 | 580.00 | -2.52% | 335,270 |
| Oct 9, 2025 | 598.00 | 601.50 | 590.50 | 595.00 | 595.00 | - | 190,540 |
| Oct 8, 2025 | 590.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 158,520 |
| Oct 7, 2025 | 579.50 | 594.50 | 577.00 | 590.00 | 590.00 | 1.81% | 81,850 |
| Oct 6, 2025 | 590.00 | 590.00 | 574.00 | 579.50 | 579.50 | -2.44% | 158,570 |
| Oct 3, 2025 | 580.00 | 594.00 | 575.00 | 594.00 | 594.00 | 2.41% | 79,000 |
| Oct 2, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 113,370 |
| Oct 1, 2025 | 570.00 | 582.50 | 563.00 | 570.00 | 570.00 | -0.96% | 293,520 |
| Sep 30, 2025 | 594.50 | 594.50 | 563.50 | 575.50 | 575.50 | -3.20% | 191,280 |
| Sep 29, 2025 | 581.00 | 597.50 | 581.00 | 594.50 | 594.50 | -0.59% | 69,960 |
| Sep 26, 2025 | 581.50 | 598.00 | 571.50 | 598.00 | 598.00 | 1.36% | 152,290 |
| Sep 25, 2025 | 609.00 | 609.00 | 582.50 | 590.00 | 590.00 | -1.75% | 160,420 |