GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 509.00
-11.00 (-2.12%)
At close: Mar 25, 2026
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 522.00 | 530.00 | 505.00 | 509.00 | 509.00 | -2.12% | 374,300 |
| Mar 24, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 2.26% | 70,050 |
| Mar 23, 2026 | 533.00 | 533.00 | 495.00 | 508.50 | 508.50 | -4.95% | 186,280 |
| Mar 19, 2026 | 564.00 | 564.00 | 534.00 | 535.00 | 535.00 | -5.98% | 97,160 |
| Mar 18, 2026 | 560.00 | 570.00 | 554.00 | 569.00 | 569.00 | 1.61% | 108,450 |
| Mar 17, 2026 | 560.00 | 560.00 | 549.00 | 560.00 | 560.00 | - | 59,100 |
| Mar 16, 2026 | 562.50 | 562.50 | 548.00 | 560.00 | 560.00 | -0.53% | 53,910 |
| Mar 13, 2026 | 577.00 | 577.00 | 561.00 | 563.00 | 563.00 | -2.76% | 84,290 |
| Mar 12, 2026 | 569.00 | 579.00 | 560.00 | 579.00 | 579.00 | 1.76% | 119,340 |
| Mar 11, 2026 | 578.00 | 578.00 | 560.50 | 569.00 | 569.00 | 0.53% | 171,090 |
| Mar 10, 2026 | 580.00 | 587.50 | 565.00 | 566.00 | 566.00 | 0.18% | 228,810 |
| Mar 9, 2026 | 580.00 | 585.50 | 556.50 | 565.00 | 565.00 | -3.91% | 259,740 |
| Mar 6, 2026 | 605.00 | 605.50 | 586.00 | 588.00 | 588.00 | -2.33% | 82,020 |
| Mar 5, 2026 | 611.50 | 615.50 | 600.50 | 602.00 | 602.00 | -2.90% | 189,380 |
| Mar 4, 2026 | 640.00 | 640.00 | 608.50 | 620.00 | 620.00 | -3.73% | 138,320 |
| Mar 3, 2026 | 644.00 | 647.00 | 640.00 | 644.00 | 644.00 | -0.16% | 63,400 |
| Mar 2, 2026 | 650.00 | 654.50 | 641.00 | 645.00 | 645.00 | -3.73% | 75,730 |
| 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 |