GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines · Delayed Price · Currency is PHP 484.20
-10.40 (-2.10%)
Last updated: Jun 17, 2026, 11:25 AM PST
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 496.00 | 496.00 | 481.20 | 484.20 | - | -1.98% | 21,320 |
| 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 |
| May 28, 2026 | 475.00 | 478.20 | 472.60 | 478.20 | 478.20 | 0.67% | 58,850 |
| 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 |