GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 497.00
+8.80 (1.80%)
At close: Aug 7, 2026
GT Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 490.00 | 498.40 | 488.80 | 497.00 | 497.00 | 1.80% | 57,150 |
| Aug 6, 2026 | 499.00 | 499.00 | 488.00 | 488.20 | 488.20 | -1.17% | 32,010 |
| Aug 5, 2026 | 499.00 | 499.00 | 492.20 | 494.00 | 494.00 | 0.78% | 66,950 |
| Aug 4, 2026 | 496.00 | 503.00 | 490.20 | 490.20 | 490.20 | -0.97% | 61,110 |
| Aug 3, 2026 | 497.00 | 497.00 | 488.40 | 495.00 | 495.00 | 2.06% | 93,930 |
| Jul 31, 2026 | 500.00 | 507.00 | 485.00 | 485.00 | 485.00 | -2.92% | 132,410 |
| Jul 30, 2026 | 500.00 | 500.00 | 490.00 | 499.60 | 499.60 | -0.08% | 64,140 |
| Jul 29, 2026 | 495.00 | 517.00 | 494.00 | 500.00 | 500.00 | 2.00% | 344,950 |
| Jul 28, 2026 | 480.00 | 493.00 | 479.00 | 490.20 | 490.20 | 1.91% | 107,880 |
| Jul 27, 2026 | 475.00 | 482.00 | 475.00 | 481.00 | 481.00 | 1.69% | 42,250 |
| Jul 24, 2026 | 476.40 | 477.00 | 470.00 | 473.00 | 473.00 | -0.71% | 76,710 |
| Jul 23, 2026 | 481.00 | 481.00 | 471.20 | 476.40 | 476.40 | -0.79% | 84,660 |
| Jul 22, 2026 | 484.80 | 487.00 | 480.00 | 480.20 | 480.20 | 0.04% | 165,260 |
| Jul 21, 2026 | 474.00 | 483.80 | 474.00 | 480.00 | 480.00 | 1.27% | 54,690 |
| Jul 20, 2026 | 482.00 | 482.00 | 474.00 | 474.00 | 474.00 | -1.66% | 117,360 |
| Jul 17, 2026 | 467.00 | 482.00 | 467.00 | 482.00 | 482.00 | 3.21% | 57,590 |
| Jul 16, 2026 | 470.00 | 480.00 | 466.00 | 467.00 | 467.00 | 0.21% | 24,890 |
| Jul 15, 2026 | 465.00 | 471.80 | 464.00 | 466.00 | 466.00 | 0.43% | 40,140 |
| Jul 14, 2026 | 465.00 | 467.20 | 462.20 | 464.00 | 464.00 | -0.22% | 59,630 |
| Jul 13, 2026 | 471.00 | 474.00 | 465.00 | 465.00 | 465.00 | -1.27% | 34,000 |
| Jul 10, 2026 | 482.00 | 482.80 | 471.00 | 471.00 | 471.00 | -0.51% | 52,300 |
| Jul 9, 2026 | 483.00 | 490.00 | 471.20 | 473.40 | 473.40 | -1.38% | 82,470 |
| Jul 8, 2026 | 488.00 | 488.00 | 472.20 | 480.00 | 480.00 | 0.25% | 80,760 |
| Jul 7, 2026 | 498.00 | 498.00 | 478.80 | 478.80 | 478.80 | -3.86% | 79,520 |
| Jul 6, 2026 | 492.00 | 499.00 | 487.60 | 498.00 | 498.00 | 1.43% | 73,860 |
| Jul 3, 2026 | 483.00 | 494.00 | 483.00 | 491.00 | 491.00 | 2.29% | 48,450 |
| Jul 2, 2026 | 491.00 | 491.00 | 479.00 | 480.00 | 480.00 | -1.03% | 59,330 |
| Jul 1, 2026 | 485.00 | 485.00 | 478.80 | 485.00 | 485.00 | - | 17,590 |
| Jun 30, 2026 | 494.00 | 494.00 | 478.20 | 485.00 | 485.00 | -1.82% | 106,890 |
| Jun 29, 2026 | 490.00 | 499.00 | 488.00 | 494.00 | 494.00 | -1.12% | 82,690 |
| Jun 26, 2026 | 479.00 | 499.60 | 476.00 | 499.60 | 499.60 | 4.30% | 105,200 |
| Jun 25, 2026 | 467.00 | 479.00 | 460.00 | 479.00 | 479.00 | 2.57% | 107,340 |
| Jun 24, 2026 | 470.00 | 470.20 | 464.00 | 467.00 | 467.00 | -0.64% | 33,880 |
| Jun 23, 2026 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 2.17% | 39,130 |
| Jun 22, 2026 | 451.00 | 462.00 | 450.00 | 460.00 | 460.00 | 2.22% | 292,570 |
| Jun 19, 2026 | 465.60 | 472.60 | 450.00 | 450.00 | 450.00 | -3.31% | 799,430 |
| Jun 18, 2026 | 480.00 | 480.00 | 464.00 | 465.40 | 465.40 | -3.00% | 206,920 |
| Jun 17, 2026 | 496.00 | 496.00 | 473.80 | 479.80 | 479.80 | -2.87% | 148,790 |
| Jun 16, 2026 | 504.00 | 505.00 | 489.00 | 494.00 | 494.00 | -0.56% | 207,280 |
| Jun 15, 2026 | 484.00 | 504.00 | 484.00 | 496.80 | 496.80 | 4.15% | 451,450 |
| Jun 11, 2026 | 470.00 | 484.80 | 466.00 | 477.00 | 477.00 | 1.49% | 186,260 |
| Jun 10, 2026 | 475.40 | 475.40 | 461.00 | 470.00 | 470.00 | -1.14% | 54,640 |
| Jun 9, 2026 | 477.00 | 477.20 | 472.60 | 475.40 | 475.40 | 0.93% | 1,091,650 |
| Jun 8, 2026 | 477.40 | 477.40 | 469.80 | 471.00 | 471.00 | -3.29% | 95,500 |
| Jun 5, 2026 | 490.00 | 493.00 | 484.00 | 487.00 | 487.00 | - | 70,830 |
| Jun 4, 2026 | 474.00 | 487.00 | 474.00 | 487.00 | 487.00 | 2.53% | 50,360 |
| Jun 3, 2026 | 480.00 | 489.00 | 475.00 | 475.00 | 475.00 | -0.96% | 83,430 |
| Jun 2, 2026 | 475.00 | 480.00 | 471.60 | 479.60 | 479.60 | 0.97% | 456,720 |
| Jun 1, 2026 | 480.00 | 480.00 | 475.00 | 475.00 | 475.00 | -1.04% | 32,820 |
| May 29, 2026 | 480.00 | 483.20 | 470.00 | 480.00 | 480.00 | 0.38% | 78,990 |