GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 595.00
+12.00 (2.06%)
At close: Dec 29, 2025
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 532.00 | 542.50 | 532.00 | 539.00 | 539.00 | 0.75% | 19,190 |
| Dec 10, 2025 | 550.00 | 550.00 | 529.00 | 535.00 | 535.00 | -2.73% | 95,140 |
| Dec 9, 2025 | 558.00 | 566.00 | 545.50 | 550.00 | 550.00 | -1.26% | 55,260 |
| Dec 5, 2025 | 560.00 | 566.00 | 556.00 | 557.00 | 557.00 | -0.54% | 10,390 |
| 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 |