GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 620.00
+20.50 (3.42%)
At close: Aug 1, 2025, 2:45 PM PST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 602.00 | 621.50 | 599.50 | 620.00 | - | 3.42% | 70,860 |
| Jul 31, 2025 | 628.00 | 631.00 | 594.50 | 599.50 | - | -5.29% | 262,310 |
| Jul 30, 2025 | 640.00 | 640.50 | 632.00 | 633.00 | - | -1.09% | 21,360 |
| Jul 29, 2025 | 621.00 | 640.00 | 621.00 | 640.00 | - | 2.56% | 83,000 |
| Jul 28, 2025 | 640.00 | 640.00 | 618.50 | 624.00 | - | -2.35% | 111,300 |
| Jul 25, 2025 | 643.00 | 647.50 | 629.00 | 639.00 | - | -0.62% | 111,520 |
| Jul 24, 2025 | 653.50 | 664.50 | 641.00 | 643.00 | - | -1.61% | 308,470 |
| Jul 23, 2025 | 649.00 | 659.00 | 642.00 | 653.50 | - | 0.54% | 187,430 |
| Jul 22, 2025 | 652.50 | 653.00 | 643.00 | 650.00 | - | - | 78,650 |
| Jul 21, 2025 | 650.00 | 653.00 | 640.00 | 650.00 | - | -0.46% | 128,290 |
| Jul 18, 2025 | 645.00 | 658.00 | 645.00 | 653.00 | - | 1.40% | 68,710 |
| Jul 17, 2025 | 667.00 | 670.00 | 637.50 | 644.00 | - | -3.45% | 157,920 |
| Jul 16, 2025 | 685.00 | 686.00 | 655.50 | 667.00 | - | -3.12% | 127,700 |
| Jul 15, 2025 | 690.00 | 702.00 | 683.50 | 688.50 | - | -0.22% | 323,390 |
| Jul 14, 2025 | 659.50 | 690.00 | 659.50 | 690.00 | - | 4.62% | 349,210 |
| Jul 11, 2025 | 676.00 | 677.50 | 651.50 | 659.50 | - | -2.30% | 129,290 |
| Jul 10, 2025 | 658.00 | 684.00 | 658.00 | 675.00 | - | 1.58% | 386,780 |
| Jul 9, 2025 | 655.00 | 668.00 | 655.00 | 664.50 | - | 1.45% | 215,880 |
| Jul 8, 2025 | 640.00 | 657.00 | 640.00 | 655.00 | - | 1.71% | 169,790 |
| Jul 7, 2025 | 638.00 | 650.00 | 636.50 | 644.00 | - | 0.94% | 134,640 |
| Jul 4, 2025 | 650.00 | 650.00 | 634.00 | 638.00 | - | -2.60% | 83,180 |
| Jul 3, 2025 | 630.00 | 668.50 | 630.00 | 655.00 | - | 3.15% | 416,870 |
| Jul 2, 2025 | 608.00 | 635.00 | 595.50 | 635.00 | - | 4.53% | 452,140 |
| Jul 1, 2025 | 580.00 | 607.50 | 580.00 | 607.50 | - | 5.84% | 462,170 |
| Jun 30, 2025 | 581.00 | 585.50 | 571.50 | 574.00 | - | -1.03% | 58,760 |
| Jun 27, 2025 | 572.00 | 580.00 | 569.00 | 580.00 | - | 1.40% | 96,320 |
| Jun 26, 2025 | 568.00 | 572.00 | 562.00 | 572.00 | - | 0.70% | 68,910 |
| Jun 25, 2025 | 555.00 | 568.00 | 554.50 | 568.00 | - | 2.34% | 58,480 |
| Jun 24, 2025 | 550.00 | 569.50 | 550.00 | 555.00 | - | 2.40% | 122,480 |
| Jun 23, 2025 | 546.00 | 563.00 | 531.50 | 542.00 | - | -0.73% | 234,690 |
| Jun 20, 2025 | 574.00 | 574.00 | 545.00 | 546.00 | - | -4.88% | 305,630 |
| Jun 19, 2025 | 564.00 | 582.00 | 564.00 | 574.00 | - | 1.77% | 270,030 |
| Jun 18, 2025 | 590.00 | 596.50 | 561.50 | 564.00 | - | -3.92% | 145,890 |
| Jun 17, 2025 | 581.00 | 587.00 | 575.00 | 587.00 | - | 1.21% | 50,150 |
| Jun 16, 2025 | 594.00 | 594.00 | 578.00 | 580.00 | - | -3.01% | 104,020 |
| Jun 13, 2025 | 595.50 | 599.00 | 591.00 | 598.00 | - | 0.34% | 185,700 |
| Jun 11, 2025 | 575.00 | 600.00 | 575.00 | 596.00 | - | 2.41% | 105,650 |
| Jun 10, 2025 | 588.00 | 590.00 | 575.50 | 582.00 | - | -1.36% | 132,790 |
| Jun 9, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | - | -1.67% | 78,170 |
| Jun 5, 2025 | 596.00 | 600.00 | 589.00 | 600.00 | - | - | 85,600 |
| Jun 4, 2025 | 586.00 | 609.00 | 586.00 | 600.00 | - | 0.93% | 300,860 |
| Jun 3, 2025 | 558.00 | 595.00 | 558.00 | 594.50 | - | 6.26% | 268,100 |
| Jun 2, 2025 | 560.00 | 564.00 | 551.00 | 559.50 | - | 2.85% | 168,380 |
| May 30, 2025 | 587.00 | 587.00 | 544.00 | 544.00 | - | -7.33% | 371,340 |
| May 29, 2025 | 575.00 | 588.50 | 575.00 | 587.00 | - | 2.09% | 414,360 |
| May 28, 2025 | 565.00 | 579.50 | 565.00 | 575.00 | - | 2.13% | 239,450 |
| May 27, 2025 | 561.00 | 565.00 | 553.50 | 563.00 | - | 0.36% | 70,980 |
| May 26, 2025 | 542.00 | 564.00 | 540.00 | 561.00 | - | 2.65% | 169,770 |
| May 23, 2025 | 541.50 | 549.50 | 538.50 | 546.50 | - | 1.02% | 77,920 |
| May 22, 2025 | 545.00 | 546.00 | 533.00 | 541.00 | - | -0.82% | 131,820 |