GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 665.00
-4.00 (-0.60%)
At close: Sep 19, 2025
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 668.50 | 668.50 | 662.00 | 665.00 | 665.00 | -0.60% | 66,620 |
| Sep 18, 2025 | 670.00 | 670.00 | 661.00 | 669.00 | 669.00 | -0.45% | 44,730 |
| Sep 17, 2025 | 672.50 | 672.50 | 664.00 | 672.00 | 672.00 | 0.45% | 60,710 |
| Sep 16, 2025 | 652.00 | 672.00 | 650.50 | 669.00 | 669.00 | 2.61% | 125,240 |
| Sep 15, 2025 | 655.00 | 667.50 | 641.00 | 652.00 | 652.00 | -0.46% | 53,750 |
| Sep 12, 2025 | 650.00 | 660.00 | 647.50 | 655.00 | 655.00 | 1.08% | 63,570 |
| Sep 11, 2025 | 672.00 | 675.00 | 648.00 | 648.00 | 648.00 | -3.57% | 174,700 |
| Sep 10, 2025 | 678.00 | 682.50 | 667.50 | 672.00 | 672.00 | -0.88% | 138,180 |
| Sep 9, 2025 | 672.00 | 680.00 | 660.50 | 678.00 | 678.00 | 0.44% | 79,110 |
| Sep 8, 2025 | 678.00 | 684.00 | 671.50 | 675.00 | 675.00 | -0.44% | 126,560 |
| Sep 5, 2025 | 658.50 | 681.00 | 656.00 | 678.00 | 678.00 | 2.96% | 124,990 |
| Sep 4, 2025 | 654.00 | 659.50 | 654.00 | 658.50 | 658.50 | -0.23% | 57,100 |
| Sep 3, 2025 | 660.00 | 667.00 | 651.00 | 660.00 | 660.00 | - | 80,600 |
| Sep 2, 2025 | 676.00 | 676.00 | 651.50 | 660.00 | 660.00 | -2.51% | 130,010 |
| Sep 1, 2025 | 690.00 | 690.00 | 670.50 | 677.00 | 677.00 | -1.88% | 40,660 |
| Aug 29, 2025 | 687.00 | 690.00 | 682.50 | 690.00 | 690.00 | 0.44% | 111,040 |
| Aug 28, 2025 | 690.00 | 690.00 | 683.00 | 687.00 | 687.00 | -0.43% | 100,310 |
| Aug 27, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | -0.29% | 60,070 |
| Aug 26, 2025 | 682.00 | 700.00 | 679.50 | 692.00 | 692.00 | 1.47% | 91,200 |
| Aug 22, 2025 | 689.00 | 689.00 | 675.00 | 682.00 | 679.00 | -1.02% | 46,450 |
| Aug 20, 2025 | 700.00 | 700.00 | 688.00 | 689.00 | 685.97 | -2.96% | 103,270 |
| Aug 19, 2025 | 718.00 | 726.00 | 702.50 | 710.00 | 706.88 | -1.05% | 255,450 |
| Aug 18, 2025 | 700.00 | 717.50 | 698.00 | 717.50 | 714.34 | 2.21% | 226,690 |
| Aug 15, 2025 | 699.00 | 702.00 | 698.00 | 702.00 | 698.91 | 0.57% | 246,680 |
| Aug 14, 2025 | 698.00 | 706.00 | 695.00 | 698.00 | 694.93 | 0.58% | 389,380 |
| Aug 13, 2025 | 670.00 | 694.00 | 670.00 | 694.00 | 690.95 | 4.52% | 344,520 |
| Aug 12, 2025 | 647.00 | 669.00 | 647.00 | 664.00 | 661.08 | 1.53% | 143,590 |
| Aug 11, 2025 | 651.50 | 657.00 | 646.50 | 654.00 | 651.12 | -0.15% | 64,150 |
| Aug 8, 2025 | 645.00 | 655.00 | 644.50 | 655.00 | 652.12 | 0.77% | 45,440 |
| Aug 7, 2025 | 658.00 | 658.00 | 646.00 | 650.00 | 647.14 | -1.22% | 64,710 |
| Aug 6, 2025 | 648.00 | 658.00 | 640.00 | 658.00 | 655.11 | 1.54% | 89,330 |
| Aug 5, 2025 | 636.00 | 652.00 | 626.00 | 648.00 | 645.15 | 1.89% | 114,530 |
| Aug 4, 2025 | 619.00 | 640.00 | 612.00 | 636.00 | 633.20 | 2.58% | 164,200 |
| Aug 1, 2025 | 602.00 | 621.50 | 599.50 | 620.00 | 617.27 | 3.42% | 70,860 |
| Jul 31, 2025 | 628.00 | 631.00 | 594.50 | 599.50 | 596.86 | -5.29% | 262,310 |
| Jul 30, 2025 | 640.00 | 640.50 | 632.00 | 633.00 | 630.22 | -1.09% | 21,360 |
| Jul 29, 2025 | 621.00 | 640.00 | 621.00 | 640.00 | 637.19 | 2.56% | 83,000 |
| Jul 28, 2025 | 640.00 | 640.00 | 618.50 | 624.00 | 621.26 | -2.35% | 111,300 |
| Jul 25, 2025 | 643.00 | 647.50 | 629.00 | 639.00 | 636.19 | -0.62% | 111,520 |
| Jul 24, 2025 | 653.50 | 664.50 | 641.00 | 643.00 | 640.17 | -1.61% | 308,470 |
| Jul 23, 2025 | 649.00 | 659.00 | 642.00 | 653.50 | 650.63 | 0.54% | 187,430 |
| Jul 22, 2025 | 652.50 | 653.00 | 643.00 | 650.00 | 647.14 | - | 78,650 |
| Jul 21, 2025 | 650.00 | 653.00 | 640.00 | 650.00 | 647.14 | -0.46% | 128,290 |
| Jul 18, 2025 | 645.00 | 658.00 | 645.00 | 653.00 | 650.13 | 1.40% | 68,710 |
| Jul 17, 2025 | 667.00 | 670.00 | 637.50 | 644.00 | 641.17 | -3.45% | 157,920 |
| Jul 16, 2025 | 685.00 | 686.00 | 655.50 | 667.00 | 664.07 | -3.12% | 127,700 |
| Jul 15, 2025 | 690.00 | 702.00 | 683.50 | 688.50 | 685.47 | -0.22% | 323,390 |
| Jul 14, 2025 | 659.50 | 690.00 | 659.50 | 690.00 | 686.97 | 4.62% | 349,210 |
| Jul 11, 2025 | 676.00 | 677.50 | 651.50 | 659.50 | 656.60 | -2.30% | 129,290 |
| Jul 10, 2025 | 658.00 | 684.00 | 658.00 | 675.00 | 672.03 | 1.58% | 386,780 |