GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines
· Delayed Price · Currency is PHP 603.00
-17.00 (-2.74%)
Last updated: Mar 6, 2026, 10:25 AM PST
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 611.50 | 615.50 | 600.50 | 602.00 | 602.00 | -2.90% | 189,380 |
| Mar 4, 2026 | 640.00 | 640.00 | 608.50 | 620.00 | 620.00 | -3.73% | 138,320 |
| Mar 3, 2026 | 644.00 | 647.00 | 640.00 | 644.00 | 644.00 | -0.16% | 63,400 |
| Mar 2, 2026 | 650.00 | 654.50 | 641.00 | 645.00 | 645.00 | -3.73% | 75,730 |
| Feb 27, 2026 | 656.00 | 672.00 | 653.00 | 670.00 | 670.00 | 1.36% | 222,250 |
| Feb 26, 2026 | 655.00 | 665.00 | 655.00 | 661.00 | 661.00 | 0.92% | 64,380 |
| Feb 25, 2026 | 651.00 | 663.50 | 647.00 | 655.00 | 655.00 | 0.77% | 84,980 |
| Feb 24, 2026 | 650.00 | 658.00 | 641.00 | 650.00 | 650.00 | - | 93,260 |
| Feb 23, 2026 | 645.00 | 654.00 | 644.00 | 650.00 | 650.00 | 0.62% | 151,430 |
| Feb 20, 2026 | 645.00 | 650.50 | 645.00 | 646.00 | 646.00 | -0.62% | 61,640 |
| Feb 19, 2026 | 650.00 | 652.50 | 644.50 | 650.00 | 650.00 | - | 90,180 |
| Feb 18, 2026 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | - | 63,430 |
| Feb 16, 2026 | 657.00 | 660.00 | 647.50 | 650.00 | 650.00 | -1.52% | 72,820 |
| Feb 13, 2026 | 670.00 | 672.50 | 660.00 | 660.00 | 660.00 | -1.49% | 75,190 |
| Feb 12, 2026 | 677.00 | 677.00 | 665.00 | 670.00 | 670.00 | -1.25% | 42,560 |
| Feb 11, 2026 | 660.00 | 686.00 | 660.00 | 678.50 | 678.50 | 2.49% | 133,930 |
| Feb 10, 2026 | 668.00 | 679.00 | 660.50 | 662.00 | 662.00 | -1.05% | 104,130 |
| Feb 9, 2026 | 642.00 | 675.00 | 640.50 | 669.00 | 669.00 | 4.53% | 168,820 |
| Feb 6, 2026 | 653.50 | 653.50 | 632.50 | 640.00 | 640.00 | -1.99% | 216,780 |
| Feb 5, 2026 | 668.00 | 675.00 | 652.00 | 653.00 | 653.00 | -2.25% | 207,480 |
| Feb 4, 2026 | 681.00 | 713.00 | 661.00 | 668.00 | 668.00 | -3.47% | 242,160 |
| Feb 3, 2026 | 675.00 | 692.00 | 675.00 | 692.00 | 692.00 | 2.52% | 187,100 |
| Feb 2, 2026 | 669.00 | 676.00 | 662.00 | 675.00 | 675.00 | 0.75% | 115,600 |
| Jan 30, 2026 | 660.00 | 670.00 | 658.00 | 670.00 | 670.00 | 0.75% | 237,520 |
| Jan 29, 2026 | 657.00 | 665.00 | 653.00 | 665.00 | 665.00 | 1.22% | 202,300 |
| Jan 28, 2026 | 644.00 | 659.00 | 640.00 | 657.00 | 657.00 | 1.39% | 121,170 |
| Jan 27, 2026 | 648.00 | 648.50 | 644.00 | 648.00 | 648.00 | -0.31% | 99,810 |
| Jan 26, 2026 | 659.00 | 659.00 | 649.00 | 650.00 | 650.00 | -1.37% | 194,140 |
| Jan 23, 2026 | 650.00 | 663.50 | 650.00 | 659.00 | 659.00 | 0.61% | 118,460 |
| Jan 22, 2026 | 648.00 | 659.00 | 648.00 | 655.00 | 655.00 | 1.08% | 187,880 |
| Jan 21, 2026 | 640.00 | 652.00 | 635.50 | 648.00 | 648.00 | 1.25% | 184,880 |
| Jan 20, 2026 | 635.50 | 646.00 | 631.50 | 640.00 | 640.00 | 0.79% | 308,740 |
| Jan 19, 2026 | 638.00 | 650.00 | 628.50 | 635.00 | 635.00 | -0.47% | 143,160 |
| Jan 16, 2026 | 630.00 | 638.00 | 624.00 | 638.00 | 638.00 | 1.27% | 123,630 |
| Jan 15, 2026 | 615.00 | 630.00 | 614.00 | 630.00 | 630.00 | 2.61% | 174,720 |
| Jan 14, 2026 | 609.00 | 614.00 | 606.00 | 614.00 | 614.00 | 1.32% | 174,400 |
| Jan 13, 2026 | 605.00 | 616.00 | 605.00 | 606.00 | 606.00 | 0.75% | 153,300 |
| Jan 12, 2026 | 606.00 | 616.00 | 600.00 | 601.50 | 601.50 | -0.74% | 176,330 |
| Jan 9, 2026 | 600.00 | 607.00 | 599.00 | 606.00 | 606.00 | 1.76% | 242,810 |
| Jan 8, 2026 | 589.00 | 602.00 | 580.00 | 595.50 | 595.50 | 0.93% | 400,740 |
| Jan 7, 2026 | 586.00 | 592.00 | 571.00 | 590.00 | 590.00 | 0.17% | 177,230 |
| Jan 6, 2026 | 599.00 | 604.50 | 585.00 | 589.00 | 589.00 | -1.51% | 237,340 |
| Jan 5, 2026 | 612.00 | 612.00 | 598.00 | 598.00 | 598.00 | -2.29% | 74,800 |
| Jan 2, 2026 | 600.00 | 614.00 | 600.00 | 612.00 | 612.00 | 2.86% | 107,160 |
| Dec 29, 2025 | 583.00 | 603.00 | 583.00 | 595.00 | 595.00 | 2.06% | 702,530 |
| Dec 26, 2025 | 585.00 | 587.00 | 581.00 | 583.00 | 583.00 | -0.34% | 11,950 |
| Dec 23, 2025 | 586.50 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 116,880 |
| Dec 22, 2025 | 580.00 | 581.50 | 570.00 | 580.00 | 580.00 | - | 143,630 |
| Dec 19, 2025 | 574.50 | 586.00 | 574.50 | 580.00 | 580.00 | 0.87% | 214,110 |
| Dec 18, 2025 | 575.00 | 579.50 | 570.50 | 575.00 | 575.00 | - | 110,250 |
| Dec 17, 2025 | 575.00 | 583.00 | 566.00 | 575.00 | 575.00 | -0.09% | 152,300 |
| Dec 16, 2025 | 555.50 | 578.00 | 555.50 | 575.50 | 575.50 | 3.60% | 171,760 |
| Dec 15, 2025 | 555.00 | 572.50 | 555.00 | 555.50 | 555.50 | 0.63% | 33,600 |
| Dec 12, 2025 | 541.50 | 565.00 | 540.50 | 552.00 | 552.00 | 2.41% | 40,060 |
| Dec 11, 2025 | 532.00 | 542.50 | 532.00 | 539.00 | 539.00 | 0.75% | 19,190 |
| Dec 10, 2025 | 550.00 | 550.00 | 529.00 | 535.00 | 535.00 | -2.73% | 95,140 |
| Dec 9, 2025 | 558.00 | 566.00 | 545.50 | 550.00 | 550.00 | -1.26% | 55,260 |
| 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 |