GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 646.50
-22.50 (-3.36%)
Last updated: Mar 2, 2026, 10:39 AM PST
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 656.00 | 672.00 | 653.00 | 670.00 | 670.00 | 1.36% | 222,250 |
| Feb 26, 2026 | 655.00 | 665.00 | 655.00 | 661.00 | 661.00 | 0.92% | 64,380 |
| Feb 25, 2026 | 651.00 | 663.50 | 647.00 | 655.00 | 655.00 | 0.77% | 84,980 |
| Feb 24, 2026 | 650.00 | 658.00 | 641.00 | 650.00 | 650.00 | - | 93,260 |
| Feb 23, 2026 | 645.00 | 654.00 | 644.00 | 650.00 | 650.00 | 0.62% | 151,430 |
| Feb 20, 2026 | 645.00 | 650.50 | 645.00 | 646.00 | 646.00 | -0.62% | 61,640 |
| Feb 19, 2026 | 650.00 | 652.50 | 644.50 | 650.00 | 650.00 | - | 90,180 |
| Feb 18, 2026 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | - | 63,430 |
| Feb 16, 2026 | 657.00 | 660.00 | 647.50 | 650.00 | 650.00 | -1.52% | 72,820 |
| Feb 13, 2026 | 670.00 | 672.50 | 660.00 | 660.00 | 660.00 | -1.49% | 75,190 |
| Feb 12, 2026 | 677.00 | 677.00 | 665.00 | 670.00 | 670.00 | -1.25% | 42,560 |
| Feb 11, 2026 | 660.00 | 686.00 | 660.00 | 678.50 | 678.50 | 2.49% | 133,930 |
| Feb 10, 2026 | 668.00 | 679.00 | 660.50 | 662.00 | 662.00 | -1.05% | 104,130 |
| Feb 9, 2026 | 642.00 | 675.00 | 640.50 | 669.00 | 669.00 | 4.53% | 168,820 |
| Feb 6, 2026 | 653.50 | 653.50 | 632.50 | 640.00 | 640.00 | -1.99% | 216,780 |
| Feb 5, 2026 | 668.00 | 675.00 | 652.00 | 653.00 | 653.00 | -2.25% | 207,480 |
| Feb 4, 2026 | 681.00 | 713.00 | 661.00 | 668.00 | 668.00 | -3.47% | 242,160 |
| Feb 3, 2026 | 675.00 | 692.00 | 675.00 | 692.00 | 692.00 | 2.52% | 187,100 |
| Feb 2, 2026 | 669.00 | 676.00 | 662.00 | 675.00 | 675.00 | 0.75% | 115,600 |
| Jan 30, 2026 | 660.00 | 670.00 | 658.00 | 670.00 | 670.00 | 0.75% | 237,520 |
| Jan 29, 2026 | 657.00 | 665.00 | 653.00 | 665.00 | 665.00 | 1.22% | 202,300 |
| Jan 28, 2026 | 644.00 | 659.00 | 640.00 | 657.00 | 657.00 | 1.39% | 121,170 |
| Jan 27, 2026 | 648.00 | 648.50 | 644.00 | 648.00 | 648.00 | -0.31% | 99,810 |
| Jan 26, 2026 | 659.00 | 659.00 | 649.00 | 650.00 | 650.00 | -1.37% | 194,140 |
| Jan 23, 2026 | 650.00 | 663.50 | 650.00 | 659.00 | 659.00 | 0.61% | 118,460 |
| Jan 22, 2026 | 648.00 | 659.00 | 648.00 | 655.00 | 655.00 | 1.08% | 187,880 |
| Jan 21, 2026 | 640.00 | 652.00 | 635.50 | 648.00 | 648.00 | 1.25% | 184,880 |
| Jan 20, 2026 | 635.50 | 646.00 | 631.50 | 640.00 | 640.00 | 0.79% | 308,740 |
| Jan 19, 2026 | 638.00 | 650.00 | 628.50 | 635.00 | 635.00 | -0.47% | 143,160 |
| Jan 16, 2026 | 630.00 | 638.00 | 624.00 | 638.00 | 638.00 | 1.27% | 123,630 |
| Jan 15, 2026 | 615.00 | 630.00 | 614.00 | 630.00 | 630.00 | 2.61% | 174,720 |
| Jan 14, 2026 | 609.00 | 614.00 | 606.00 | 614.00 | 614.00 | 1.32% | 174,400 |
| Jan 13, 2026 | 605.00 | 616.00 | 605.00 | 606.00 | 606.00 | 0.75% | 153,300 |
| Jan 12, 2026 | 606.00 | 616.00 | 600.00 | 601.50 | 601.50 | -0.74% | 176,330 |
| Jan 9, 2026 | 600.00 | 607.00 | 599.00 | 606.00 | 606.00 | 1.76% | 242,810 |
| Jan 8, 2026 | 589.00 | 602.00 | 580.00 | 595.50 | 595.50 | 0.93% | 400,740 |
| Jan 7, 2026 | 586.00 | 592.00 | 571.00 | 590.00 | 590.00 | 0.17% | 177,230 |
| Jan 6, 2026 | 599.00 | 604.50 | 585.00 | 589.00 | 589.00 | -1.51% | 237,340 |
| Jan 5, 2026 | 612.00 | 612.00 | 598.00 | 598.00 | 598.00 | -2.29% | 74,800 |
| Jan 2, 2026 | 600.00 | 614.00 | 600.00 | 612.00 | 612.00 | 2.86% | 107,160 |
| Dec 29, 2025 | 583.00 | 603.00 | 583.00 | 595.00 | 595.00 | 2.06% | 702,530 |
| Dec 26, 2025 | 585.00 | 587.00 | 581.00 | 583.00 | 583.00 | -0.34% | 11,950 |
| Dec 23, 2025 | 586.50 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 116,880 |
| Dec 22, 2025 | 580.00 | 581.50 | 570.00 | 580.00 | 580.00 | - | 143,630 |
| Dec 19, 2025 | 574.50 | 586.00 | 574.50 | 580.00 | 580.00 | 0.87% | 214,110 |
| Dec 18, 2025 | 575.00 | 579.50 | 570.50 | 575.00 | 575.00 | - | 110,250 |
| Dec 17, 2025 | 575.00 | 583.00 | 566.00 | 575.00 | 575.00 | -0.09% | 152,300 |
| Dec 16, 2025 | 555.50 | 578.00 | 555.50 | 575.50 | 575.50 | 3.60% | 171,760 |
| Dec 15, 2025 | 555.00 | 572.50 | 555.00 | 555.50 | 555.50 | 0.63% | 33,600 |
| Dec 12, 2025 | 541.50 | 565.00 | 540.50 | 552.00 | 552.00 | 2.41% | 40,060 |