GT Capital Holdings, Inc. (PSE:GTPPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock978.00
-2.00 (-0.20%)
At close: Sep 10, 2025
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.20% | 70 |
| Sep 10, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | -0.20% | 30 |
| Sep 9, 2025 | 970.00 | 984.00 | 970.00 | 980.00 | 980.00 | - | 780 |
| Sep 8, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 5, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 4, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 1,040 |
| Sep 3, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 260 |
| Sep 2, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 1, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 29, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 10 |
| Aug 28, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 2.08% | 30 |
| Aug 27, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Aug 26, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Aug 22, 2025 | 956.00 | 960.00 | 956.00 | 960.00 | 960.00 | -2.04% | 80,020 |
| Aug 20, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 10 |
| Aug 19, 2025 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 1.03% | 1,260 |
| Aug 18, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 4,890 |
| Aug 15, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 1,200 |
| Aug 14, 2025 | 967.00 | 970.00 | 955.50 | 970.00 | 970.00 | 0.31% | 3,600 |
| Aug 13, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | -0.31% | 500 |
| Aug 12, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 760 |
| Aug 11, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | - |
| Aug 8, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | - |
| Aug 7, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 10 |
| Aug 6, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 260 |
| Aug 5, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 200 |
| 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 |