GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 475.00
-14.00 (-2.86%)
At close: May 26, 2026
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | -2.86% | 126,700 |
| May 25, 2026 | 476.00 | 489.80 | 476.00 | 489.00 | 489.00 | 2.95% | 135,080 |
| May 22, 2026 | 469.80 | 477.80 | 468.40 | 475.00 | 475.00 | 1.93% | 79,420 |
| May 21, 2026 | 469.00 | 470.00 | 462.60 | 466.00 | 466.00 | 0.26% | 133,530 |
| May 20, 2026 | 458.00 | 469.00 | 456.00 | 464.80 | 464.80 | 1.48% | 177,630 |
| May 19, 2026 | 456.60 | 462.00 | 454.00 | 458.00 | 458.00 | 0.97% | 49,090 |
| May 18, 2026 | 462.00 | 462.00 | 453.60 | 453.60 | 453.60 | -2.66% | 83,530 |
| May 15, 2026 | 467.00 | 472.00 | 460.00 | 466.00 | 466.00 | 1.30% | 91,220 |
| May 14, 2026 | 450.20 | 463.00 | 450.00 | 460.00 | 460.00 | 2.22% | 76,780 |
| May 13, 2026 | 472.00 | 472.00 | 450.00 | 450.00 | 450.00 | -4.78% | 253,810 |
| May 12, 2026 | 470.00 | 474.80 | 470.00 | 472.60 | 472.60 | 0.55% | 81,360 |
| May 11, 2026 | 474.00 | 480.00 | 470.00 | 470.00 | 470.00 | -0.04% | 114,350 |
| May 8, 2026 | 479.00 | 479.00 | 468.40 | 470.20 | 470.20 | -1.01% | 103,610 |
| May 7, 2026 | 480.00 | 483.00 | 470.80 | 475.00 | 475.00 | -0.63% | 192,530 |
| May 6, 2026 | 473.60 | 478.00 | 465.20 | 478.00 | 478.00 | 1.70% | 230,340 |
| May 5, 2026 | 478.00 | 478.00 | 465.00 | 470.00 | 470.00 | -1.67% | 54,090 |
| May 4, 2026 | 475.00 | 482.00 | 474.20 | 478.00 | 478.00 | 1.06% | 66,880 |
| Apr 30, 2026 | 478.00 | 478.00 | 455.60 | 473.00 | 473.00 | -1.25% | 469,150 |
| Apr 29, 2026 | 480.00 | 483.80 | 476.40 | 479.00 | 479.00 | 0.71% | 80,530 |
| Apr 28, 2026 | 497.00 | 497.60 | 475.40 | 475.60 | 475.60 | -4.31% | 302,720 |
| Apr 27, 2026 | 495.00 | 500.00 | 494.00 | 497.00 | 497.00 | 1.02% | 76,320 |
| Apr 24, 2026 | 496.00 | 497.00 | 488.20 | 492.00 | 492.00 | -1.01% | 56,750 |
| Apr 23, 2026 | 501.50 | 501.50 | 496.20 | 497.00 | 497.00 | -0.90% | 59,130 |
| Apr 22, 2026 | 500.00 | 505.00 | 495.00 | 501.50 | 501.50 | 0.30% | 78,800 |
| Apr 21, 2026 | 503.00 | 504.00 | 493.60 | 500.00 | 500.00 | -0.60% | 170,780 |
| Apr 20, 2026 | 504.00 | 507.50 | 498.20 | 503.00 | 503.00 | 0.60% | 189,840 |
| Apr 17, 2026 | 495.00 | 502.50 | 490.00 | 500.00 | 500.00 | 1.01% | 436,020 |
| Apr 16, 2026 | 499.00 | 500.50 | 487.00 | 495.00 | 495.00 | -1.00% | 453,680 |
| Apr 15, 2026 | 510.00 | 512.50 | 475.20 | 500.00 | 500.00 | -0.60% | 774,490 |
| Apr 14, 2026 | 510.00 | 513.00 | 503.00 | 503.00 | 503.00 | -1.37% | 51,520 |
| Apr 13, 2026 | 511.00 | 511.00 | 503.00 | 510.00 | 510.00 | -0.58% | 80,080 |
| Apr 10, 2026 | 524.00 | 524.00 | 507.00 | 513.00 | 513.00 | -1.72% | 141,350 |
| Apr 8, 2026 | 532.00 | 538.00 | 521.00 | 522.00 | 522.00 | 0.38% | 173,200 |
| Apr 7, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.50% | 54,600 |
| Apr 6, 2026 | 524.00 | 525.00 | 517.00 | 524.50 | 517.42 | 0.10% | 24,250 |
| Apr 1, 2026 | 520.00 | 529.00 | 518.00 | 524.00 | 516.93 | 0.77% | 199,720 |
| Mar 31, 2026 | 502.00 | 520.00 | 502.00 | 520.00 | 512.98 | 2.77% | 111,290 |
| Mar 30, 2026 | 518.00 | 518.00 | 500.00 | 506.00 | 499.17 | -2.60% | 204,730 |
| Mar 27, 2026 | 513.50 | 529.00 | 509.00 | 519.50 | 512.49 | 0.87% | 134,540 |
| Mar 26, 2026 | 512.50 | 516.00 | 508.50 | 515.00 | 508.05 | 1.18% | 68,660 |
| Mar 25, 2026 | 522.00 | 530.00 | 505.00 | 509.00 | 502.13 | -2.12% | 374,300 |
| Mar 24, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 512.98 | 2.26% | 70,050 |
| Mar 23, 2026 | 533.00 | 533.00 | 495.00 | 508.50 | 501.64 | -4.95% | 186,280 |
| Mar 19, 2026 | 564.00 | 564.00 | 534.00 | 535.00 | 527.78 | -5.98% | 97,160 |
| Mar 18, 2026 | 560.00 | 570.00 | 554.00 | 569.00 | 561.32 | 1.61% | 108,450 |
| Mar 17, 2026 | 560.00 | 560.00 | 549.00 | 560.00 | 552.44 | - | 59,100 |
| Mar 16, 2026 | 562.50 | 562.50 | 548.00 | 560.00 | 552.44 | -0.53% | 53,910 |
| Mar 13, 2026 | 577.00 | 577.00 | 561.00 | 563.00 | 555.40 | -2.76% | 84,290 |
| Mar 12, 2026 | 569.00 | 579.00 | 560.00 | 579.00 | 571.18 | 1.76% | 119,340 |
| Mar 11, 2026 | 578.00 | 578.00 | 560.50 | 569.00 | 561.32 | 0.53% | 171,090 |