GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines
· Delayed Price · Currency is PHP 557.00
-3.00 (-0.54%)
At close: Dec 5, 2025
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 560.00 | 566.00 | 556.00 | 557.00 | 557.00 | -0.54% | 10,390 |
| Dec 4, 2025 | 570.00 | 575.50 | 556.50 | 560.00 | 560.00 | -1.75% | 177,780 |
| Dec 3, 2025 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.44% | 147,680 |
| Dec 2, 2025 | 559.00 | 567.50 | 555.50 | 567.50 | 567.50 | 1.70% | 78,160 |
| Dec 1, 2025 | 579.50 | 579.50 | 558.00 | 558.00 | 558.00 | -3.71% | 94,320 |
| Nov 28, 2025 | 560.00 | 579.50 | 560.00 | 579.50 | 579.50 | 3.67% | 45,420 |
| Nov 27, 2025 | 552.00 | 564.50 | 552.00 | 559.00 | 559.00 | -0.18% | 75,420 |
| Nov 26, 2025 | 563.00 | 563.00 | 545.00 | 560.00 | 560.00 | - | 59,570 |
| Nov 25, 2025 | 559.00 | 574.50 | 549.00 | 560.00 | 560.00 | - | 118,190 |
| Nov 24, 2025 | 552.00 | 560.00 | 543.00 | 560.00 | 560.00 | 2.56% | 105,360 |
| Nov 21, 2025 | 545.00 | 547.00 | 533.50 | 546.00 | 546.00 | 0.92% | 156,530 |
| Nov 20, 2025 | 542.00 | 553.50 | 533.00 | 541.00 | 541.00 | 0.28% | 115,510 |
| Nov 19, 2025 | 526.50 | 540.00 | 526.50 | 539.50 | 539.50 | 2.57% | 144,950 |
| Nov 18, 2025 | 546.50 | 546.50 | 524.00 | 526.00 | 526.00 | -2.23% | 159,430 |
| Nov 17, 2025 | 510.00 | 544.50 | 510.00 | 538.00 | 538.00 | 5.49% | 120,010 |
| Nov 14, 2025 | 512.00 | 526.00 | 510.00 | 510.00 | 510.00 | -0.39% | 84,280 |
| Nov 13, 2025 | 507.00 | 525.00 | 507.00 | 512.00 | 512.00 | 1.19% | 59,870 |
| Nov 12, 2025 | 519.00 | 527.00 | 504.00 | 506.00 | 506.00 | -2.50% | 117,110 |
| Nov 11, 2025 | 525.00 | 525.00 | 511.50 | 519.00 | 519.00 | - | 55,550 |
| Nov 10, 2025 | 513.50 | 530.00 | 513.00 | 519.00 | 519.00 | 1.17% | 65,610 |
| Nov 7, 2025 | 533.00 | 539.50 | 505.50 | 513.00 | 513.00 | -2.29% | 126,120 |
| Nov 6, 2025 | 522.00 | 540.00 | 522.00 | 525.00 | 525.00 | 0.96% | 93,380 |
| Nov 5, 2025 | 523.00 | 523.00 | 506.00 | 520.00 | 520.00 | -0.57% | 128,870 |
| Nov 4, 2025 | 520.00 | 534.00 | 515.00 | 523.00 | 523.00 | 0.58% | 387,700 |
| Nov 3, 2025 | 550.00 | 550.00 | 513.00 | 520.00 | 520.00 | -4.85% | 251,300 |
| Oct 30, 2025 | 555.00 | 555.00 | 533.00 | 546.50 | 546.50 | -1.53% | 145,040 |
| Oct 29, 2025 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.73% | 155,360 |
| Oct 28, 2025 | 554.00 | 564.00 | 545.00 | 551.00 | 551.00 | -0.72% | 63,500 |
| Oct 27, 2025 | 553.50 | 558.00 | 552.00 | 555.00 | 555.00 | -0.72% | 140,300 |
| Oct 24, 2025 | 559.00 | 561.50 | 552.00 | 559.00 | 559.00 | - | 94,100 |
| Oct 23, 2025 | 575.00 | 575.00 | 551.00 | 559.00 | 559.00 | -2.78% | 308,320 |
| Oct 22, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 35,330 |
| Oct 21, 2025 | 575.00 | 578.50 | 573.00 | 575.00 | 575.00 | -1.54% | 22,060 |
| Oct 20, 2025 | 584.00 | 588.00 | 572.00 | 584.00 | 584.00 | - | 72,430 |
| Oct 17, 2025 | 583.00 | 586.50 | 579.00 | 584.00 | 584.00 | 0.26% | 44,190 |
| Oct 16, 2025 | 595.00 | 597.50 | 580.00 | 582.50 | 582.50 | -2.10% | 224,470 |
| Oct 15, 2025 | 585.00 | 597.50 | 576.00 | 595.00 | 595.00 | 1.71% | 105,890 |
| Oct 14, 2025 | 575.00 | 585.50 | 575.00 | 585.00 | 585.00 | 1.74% | 49,400 |
| Oct 13, 2025 | 579.50 | 582.00 | 568.00 | 575.00 | 575.00 | -0.86% | 51,130 |
| Oct 10, 2025 | 595.00 | 595.00 | 574.50 | 580.00 | 580.00 | -2.52% | 335,270 |
| Oct 9, 2025 | 598.00 | 601.50 | 590.50 | 595.00 | 595.00 | - | 190,540 |
| Oct 8, 2025 | 590.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 158,520 |
| Oct 7, 2025 | 579.50 | 594.50 | 577.00 | 590.00 | 590.00 | 1.81% | 81,850 |
| Oct 6, 2025 | 590.00 | 590.00 | 574.00 | 579.50 | 579.50 | -2.44% | 158,570 |
| Oct 3, 2025 | 580.00 | 594.00 | 575.00 | 594.00 | 594.00 | 2.41% | 79,000 |
| Oct 2, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 113,370 |
| Oct 1, 2025 | 570.00 | 582.50 | 563.00 | 570.00 | 570.00 | -0.96% | 293,520 |
| Sep 30, 2025 | 594.50 | 594.50 | 563.50 | 575.50 | 575.50 | -3.20% | 191,280 |
| Sep 29, 2025 | 581.00 | 597.50 | 581.00 | 594.50 | 594.50 | -0.59% | 69,960 |
| Sep 26, 2025 | 581.50 | 598.00 | 571.50 | 598.00 | 598.00 | 1.36% | 152,290 |
| Sep 25, 2025 | 609.00 | 609.00 | 582.50 | 590.00 | 590.00 | -1.75% | 160,420 |
| Sep 24, 2025 | 644.00 | 644.00 | 596.50 | 600.50 | 600.50 | -6.90% | 462,580 |
| Sep 23, 2025 | 649.50 | 653.00 | 640.00 | 645.00 | 645.00 | -1.38% | 47,640 |
| Sep 22, 2025 | 663.00 | 663.00 | 648.50 | 654.00 | 654.00 | -1.65% | 49,850 |
| Sep 19, 2025 | 668.50 | 668.50 | 662.00 | 665.00 | 665.00 | -0.60% | 66,620 |
| Sep 18, 2025 | 670.00 | 670.00 | 661.00 | 669.00 | 669.00 | -0.45% | 44,730 |
| Sep 17, 2025 | 672.50 | 672.50 | 664.00 | 672.00 | 672.00 | 0.45% | 60,710 |
| Sep 16, 2025 | 652.00 | 672.00 | 650.50 | 669.00 | 669.00 | 2.61% | 125,240 |
| Sep 15, 2025 | 655.00 | 667.50 | 641.00 | 652.00 | 652.00 | -0.46% | 53,750 |
| Sep 12, 2025 | 650.00 | 660.00 | 647.50 | 655.00 | 655.00 | 1.08% | 63,570 |
| Sep 11, 2025 | 672.00 | 675.00 | 648.00 | 648.00 | 648.00 | -3.57% | 174,700 |
| Sep 10, 2025 | 678.00 | 682.50 | 667.50 | 672.00 | 672.00 | -0.88% | 138,180 |
| Sep 9, 2025 | 672.00 | 680.00 | 660.50 | 678.00 | 678.00 | 0.44% | 79,110 |
| Sep 8, 2025 | 678.00 | 684.00 | 671.50 | 675.00 | 675.00 | -0.44% | 126,560 |
| Sep 5, 2025 | 658.50 | 681.00 | 656.00 | 678.00 | 678.00 | 2.96% | 124,990 |
| Sep 4, 2025 | 654.00 | 659.50 | 654.00 | 658.50 | 658.50 | -0.23% | 57,100 |
| Sep 3, 2025 | 660.00 | 667.00 | 651.00 | 660.00 | 660.00 | - | 80,600 |
| Sep 2, 2025 | 676.00 | 676.00 | 651.50 | 660.00 | 660.00 | -2.51% | 130,010 |
| Sep 1, 2025 | 690.00 | 690.00 | 670.50 | 677.00 | 677.00 | -1.88% | 40,660 |
| Aug 29, 2025 | 687.00 | 690.00 | 682.50 | 690.00 | 690.00 | 0.44% | 111,040 |
| Aug 28, 2025 | 690.00 | 690.00 | 683.00 | 687.00 | 687.00 | -0.43% | 100,310 |
| Aug 27, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | -0.29% | 60,070 |
| Aug 26, 2025 | 682.00 | 700.00 | 679.50 | 692.00 | 692.00 | 1.47% | 91,200 |
| Aug 22, 2025 | 689.00 | 689.00 | 675.00 | 682.00 | 679.00 | -1.02% | 46,450 |
| Aug 20, 2025 | 700.00 | 700.00 | 688.00 | 689.00 | 685.97 | -2.96% | 103,270 |
| Aug 19, 2025 | 718.00 | 726.00 | 702.50 | 710.00 | 706.88 | -1.05% | 255,450 |
| Aug 18, 2025 | 700.00 | 717.50 | 698.00 | 717.50 | 714.34 | 2.21% | 226,690 |
| Aug 15, 2025 | 699.00 | 702.00 | 698.00 | 702.00 | 698.91 | 0.57% | 246,680 |
| Aug 14, 2025 | 698.00 | 706.00 | 695.00 | 698.00 | 694.93 | 0.58% | 389,380 |
| Aug 13, 2025 | 670.00 | 694.00 | 670.00 | 694.00 | 690.95 | 4.52% | 344,520 |
| Aug 12, 2025 | 647.00 | 669.00 | 647.00 | 664.00 | 661.08 | 1.53% | 143,590 |
| Aug 11, 2025 | 651.50 | 657.00 | 646.50 | 654.00 | 651.12 | -0.15% | 64,150 |
| Aug 8, 2025 | 645.00 | 655.00 | 644.50 | 655.00 | 652.12 | 0.77% | 45,440 |
| Aug 7, 2025 | 658.00 | 658.00 | 646.00 | 650.00 | 647.14 | -1.22% | 64,710 |
| Aug 6, 2025 | 648.00 | 658.00 | 640.00 | 658.00 | 655.11 | 1.54% | 89,330 |
| Aug 5, 2025 | 636.00 | 652.00 | 626.00 | 648.00 | 645.15 | 1.89% | 114,530 |
| Aug 4, 2025 | 619.00 | 640.00 | 612.00 | 636.00 | 633.20 | 2.58% | 164,200 |
| Aug 1, 2025 | 602.00 | 621.50 | 599.50 | 620.00 | 617.27 | 3.42% | 70,860 |
| Jul 31, 2025 | 628.00 | 631.00 | 594.50 | 599.50 | 596.86 | -5.29% | 262,310 |
| Jul 30, 2025 | 640.00 | 640.50 | 632.00 | 633.00 | 630.22 | -1.09% | 21,360 |
| Jul 29, 2025 | 621.00 | 640.00 | 621.00 | 640.00 | 637.18 | 2.56% | 83,000 |
| Jul 28, 2025 | 640.00 | 640.00 | 618.50 | 624.00 | 621.26 | -2.35% | 111,300 |
| Jul 25, 2025 | 643.00 | 647.50 | 629.00 | 639.00 | 636.19 | -0.62% | 111,520 |
| Jul 24, 2025 | 653.50 | 664.50 | 641.00 | 643.00 | 640.17 | -1.61% | 308,470 |
| Jul 23, 2025 | 649.00 | 659.00 | 642.00 | 653.50 | 650.63 | 0.54% | 187,430 |
| Jul 22, 2025 | 652.50 | 653.00 | 643.00 | 650.00 | 647.14 | - | 78,650 |
| Jul 21, 2025 | 650.00 | 653.00 | 640.00 | 650.00 | 647.14 | -0.46% | 128,290 |
| Jul 18, 2025 | 645.00 | 658.00 | 645.00 | 653.00 | 650.13 | 1.40% | 68,710 |
| Jul 17, 2025 | 667.00 | 670.00 | 637.50 | 644.00 | 641.17 | -3.45% | 157,920 |
| Jul 16, 2025 | 685.00 | 686.00 | 655.50 | 667.00 | 664.07 | -3.12% | 127,700 |