GT Capital Holdings, Inc. (PSE:GTPPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock975.00
0.00 (0.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 20 |
| Aug 1, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| Jul 31, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 100 |
| Jul 30, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| Jul 29, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| Jul 28, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 10 |
| Jul 25, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| Jul 24, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 2.25% | 1,000 |
| Jul 23, 2025 | 953.50 | 953.50 | 953.50 | 953.50 | 953.50 | - | - |
| Jul 22, 2025 | 953.50 | 953.50 | 953.50 | 953.50 | 953.50 | - | - |
| Jul 21, 2025 | 953.50 | 953.50 | 953.50 | 953.50 | 953.50 | - | - |
| Jul 18, 2025 | 953.50 | 953.50 | 953.50 | 953.50 | 953.50 | - | - |
| Jul 17, 2025 | 953.50 | 953.50 | 953.50 | 953.50 | 953.50 | - | - |
| Jul 16, 2025 | 956.00 | 956.00 | 951.00 | 953.50 | 953.50 | -0.26% | 6,700 |
| Jul 15, 2025 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - | 50 |
| Jul 14, 2025 | 960.00 | 960.00 | 956.00 | 956.00 | 956.00 | -2.45% | 1,080 |
| Jul 11, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2.08% | 200 |
| Jul 10, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 50 |
| Jul 9, 2025 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | - | 600 |
| Jul 8, 2025 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | -2.04% | 1,280 |
| Jul 7, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 10 |
| Jul 4, 2025 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | -0.51% | 20 |
| Jul 3, 2025 | 985.00 | 985.00 | 984.00 | 985.00 | 972.26 | - | 90 |
| Jul 2, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 972.26 | - | 20 |
| Jul 1, 2025 | 970.00 | 985.00 | 970.00 | 985.00 | 972.26 | 2.23% | 50 |
| Jun 30, 2025 | 963.50 | 963.50 | 963.50 | 963.50 | 951.04 | -2.18% | 900 |
| Jun 27, 2025 | 972.26 | 972.26 | 972.26 | 985.00 | 972.26 | - | - |
| Jun 26, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 972.26 | - | 10 |
| Jun 25, 2025 | 972.26 | 972.26 | 972.26 | 985.00 | 972.26 | - | - |
| Jun 24, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 972.26 | 2.39% | 10 |
| Jun 23, 2025 | 962.00 | 962.00 | 962.00 | 962.00 | 949.56 | -0.82% | 1,800 |
| Jun 20, 2025 | 957.46 | 957.46 | 957.46 | 970.00 | 957.46 | - | - |
| Jun 19, 2025 | 957.46 | 957.46 | 957.46 | 970.00 | 957.46 | - | - |
| Jun 18, 2025 | 957.46 | 957.46 | 957.46 | 970.00 | 957.46 | - | - |
| Jun 17, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 957.46 | 0.94% | 10 |
| Jun 16, 2025 | 948.57 | 948.57 | 948.57 | 961.00 | 948.57 | - | - |
| Jun 13, 2025 | 965.00 | 965.00 | 961.00 | 961.00 | 948.57 | -1.94% | 1,000 |
| Jun 11, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| Jun 10, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| Jun 9, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 967.33 | -0.51% | 30 |
| Jun 5, 2025 | 972.26 | 972.26 | 972.26 | 985.00 | 972.26 | - | - |
| Jun 4, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 972.26 | 0.51% | 120 |
| Jun 3, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| Jun 2, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| May 30, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| May 29, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| May 28, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| May 27, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| May 26, 2025 | 967.33 | 967.33 | 967.33 | 980.00 | 967.33 | - | - |
| May 23, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 967.33 | - | 10 |