GT Capital Holdings, Inc. (PSE:GTCAP)
Philippines
· Delayed Price · Currency is PHP 479.20
+2.40 (0.50%)
Last updated: Apr 29, 2026, 11:55 AM PST
GT Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 480.00 | 483.80 | 476.40 | 478.80 | - | 0.67% | 9,910 |
| 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 | -0.86% | 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 |
| Mar 31, 2026 | 502.00 | 520.00 | 502.00 | 520.00 | 512.98 | 2.77% | 111,290 |
| Mar 30, 2026 | 518.00 | 518.00 | 500.00 | 506.00 | 499.17 | -2.60% | 204,730 |
| Mar 27, 2026 | 513.50 | 529.00 | 509.00 | 519.50 | 512.49 | 0.87% | 134,540 |
| Mar 26, 2026 | 512.50 | 516.00 | 508.50 | 515.00 | 508.05 | 1.18% | 68,660 |
| Mar 25, 2026 | 522.00 | 530.00 | 505.00 | 509.00 | 502.13 | -2.12% | 374,300 |
| Mar 24, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 512.98 | 2.26% | 70,050 |
| Mar 23, 2026 | 533.00 | 533.00 | 495.00 | 508.50 | 501.64 | -4.95% | 186,280 |
| Mar 19, 2026 | 564.00 | 564.00 | 534.00 | 535.00 | 527.78 | -5.98% | 97,160 |
| Mar 18, 2026 | 560.00 | 570.00 | 554.00 | 569.00 | 561.32 | 1.61% | 108,450 |
| Mar 17, 2026 | 560.00 | 560.00 | 549.00 | 560.00 | 552.44 | - | 59,100 |
| Mar 16, 2026 | 562.50 | 562.50 | 548.00 | 560.00 | 552.44 | -0.53% | 53,910 |
| Mar 13, 2026 | 577.00 | 577.00 | 561.00 | 563.00 | 555.40 | -2.76% | 84,290 |
| Mar 12, 2026 | 569.00 | 579.00 | 560.00 | 579.00 | 571.18 | 1.76% | 119,340 |
| Mar 11, 2026 | 578.00 | 578.00 | 560.50 | 569.00 | 561.32 | 0.53% | 171,090 |
| Mar 10, 2026 | 580.00 | 587.50 | 565.00 | 566.00 | 558.36 | 0.18% | 228,810 |
| Mar 9, 2026 | 580.00 | 585.50 | 556.50 | 565.00 | 557.37 | -3.91% | 259,740 |
| Mar 6, 2026 | 605.00 | 605.50 | 586.00 | 588.00 | 580.06 | -2.33% | 82,020 |
| Mar 5, 2026 | 611.50 | 615.50 | 600.50 | 602.00 | 593.87 | -2.90% | 189,380 |
| Mar 4, 2026 | 640.00 | 640.00 | 608.50 | 620.00 | 611.63 | -3.73% | 138,320 |
| Mar 3, 2026 | 644.00 | 647.00 | 640.00 | 644.00 | 635.31 | -0.16% | 63,400 |
| Mar 2, 2026 | 650.00 | 654.50 | 641.00 | 645.00 | 636.29 | -3.73% | 75,730 |
| Feb 27, 2026 | 656.00 | 672.00 | 653.00 | 670.00 | 660.96 | 1.36% | 222,250 |
| Feb 26, 2026 | 655.00 | 665.00 | 655.00 | 661.00 | 652.08 | 0.92% | 64,380 |
| Feb 25, 2026 | 651.00 | 663.50 | 647.00 | 655.00 | 646.16 | 0.77% | 84,980 |
| Feb 24, 2026 | 650.00 | 658.00 | 641.00 | 650.00 | 641.23 | - | 93,260 |
| Feb 23, 2026 | 645.00 | 654.00 | 644.00 | 650.00 | 641.23 | 0.62% | 151,430 |
| Feb 20, 2026 | 645.00 | 650.50 | 645.00 | 646.00 | 637.28 | -0.62% | 61,640 |
| Feb 19, 2026 | 650.00 | 652.50 | 644.50 | 650.00 | 641.23 | - | 90,180 |
| Feb 18, 2026 | 650.00 | 650.00 | 645.00 | 650.00 | 641.23 | - | 63,430 |
| Feb 16, 2026 | 657.00 | 660.00 | 647.50 | 650.00 | 641.23 | -1.52% | 72,820 |
| Feb 13, 2026 | 670.00 | 672.50 | 660.00 | 660.00 | 651.09 | -1.49% | 75,190 |
| Feb 12, 2026 | 677.00 | 677.00 | 665.00 | 670.00 | 660.96 | -1.25% | 42,560 |
| Feb 11, 2026 | 660.00 | 686.00 | 660.00 | 678.50 | 669.34 | 2.49% | 133,930 |
| Feb 10, 2026 | 668.00 | 679.00 | 660.50 | 662.00 | 653.06 | -1.05% | 104,130 |
| Feb 9, 2026 | 642.00 | 675.00 | 640.50 | 669.00 | 659.97 | 4.53% | 168,820 |
| Feb 6, 2026 | 653.50 | 653.50 | 632.50 | 640.00 | 631.36 | -1.99% | 216,780 |
| Feb 5, 2026 | 668.00 | 675.00 | 652.00 | 653.00 | 644.19 | -2.25% | 207,480 |
| Feb 4, 2026 | 681.00 | 713.00 | 661.00 | 668.00 | 658.98 | -3.47% | 242,160 |
| Feb 3, 2026 | 675.00 | 692.00 | 675.00 | 692.00 | 682.66 | 2.52% | 187,100 |
| Feb 2, 2026 | 669.00 | 676.00 | 662.00 | 675.00 | 665.89 | 0.75% | 115,600 |
| Jan 30, 2026 | 660.00 | 670.00 | 658.00 | 670.00 | 660.96 | 0.75% | 237,520 |
| Jan 29, 2026 | 657.00 | 665.00 | 653.00 | 665.00 | 656.02 | 1.22% | 202,300 |
| Jan 28, 2026 | 644.00 | 659.00 | 640.00 | 657.00 | 648.13 | 1.39% | 121,170 |
| Jan 27, 2026 | 648.00 | 648.50 | 644.00 | 648.00 | 639.25 | -0.31% | 99,810 |
| Jan 26, 2026 | 659.00 | 659.00 | 649.00 | 650.00 | 641.23 | -1.37% | 194,140 |
| Jan 23, 2026 | 650.00 | 663.50 | 650.00 | 659.00 | 650.10 | 0.61% | 118,460 |
| Jan 22, 2026 | 648.00 | 659.00 | 648.00 | 655.00 | 646.16 | 1.08% | 187,880 |
| Jan 21, 2026 | 640.00 | 652.00 | 635.50 | 648.00 | 639.25 | 1.25% | 184,880 |
| Jan 20, 2026 | 635.50 | 646.00 | 631.50 | 640.00 | 631.36 | 0.79% | 308,740 |
| Jan 19, 2026 | 638.00 | 650.00 | 628.50 | 635.00 | 626.43 | -0.47% | 143,160 |
| Jan 16, 2026 | 630.00 | 638.00 | 624.00 | 638.00 | 629.39 | 1.27% | 123,630 |
| Jan 15, 2026 | 615.00 | 630.00 | 614.00 | 630.00 | 621.50 | 2.61% | 174,720 |
| Jan 14, 2026 | 609.00 | 614.00 | 606.00 | 614.00 | 605.71 | 1.32% | 174,400 |
| Jan 13, 2026 | 605.00 | 616.00 | 605.00 | 606.00 | 597.82 | 0.75% | 153,300 |
| Jan 12, 2026 | 606.00 | 616.00 | 600.00 | 601.50 | 593.38 | -0.74% | 176,330 |
| Jan 9, 2026 | 600.00 | 607.00 | 599.00 | 606.00 | 597.82 | 1.76% | 242,810 |
| Jan 8, 2026 | 589.00 | 602.00 | 580.00 | 595.50 | 587.46 | 0.93% | 400,740 |
| Jan 7, 2026 | 586.00 | 592.00 | 571.00 | 590.00 | 582.04 | 0.17% | 177,230 |
| Jan 6, 2026 | 599.00 | 604.50 | 585.00 | 589.00 | 581.05 | -1.51% | 237,340 |
| Jan 5, 2026 | 612.00 | 612.00 | 598.00 | 598.00 | 589.93 | -2.29% | 74,800 |
| Jan 2, 2026 | 600.00 | 614.00 | 600.00 | 612.00 | 603.74 | 2.86% | 107,160 |
| Dec 29, 2025 | 583.00 | 603.00 | 583.00 | 595.00 | 586.97 | 2.06% | 702,530 |
| Dec 26, 2025 | 585.00 | 587.00 | 581.00 | 583.00 | 575.13 | -0.34% | 11,950 |
| Dec 23, 2025 | 586.50 | 590.00 | 580.00 | 585.00 | 577.10 | 0.86% | 116,880 |
| Dec 22, 2025 | 580.00 | 581.50 | 570.00 | 580.00 | 572.17 | - | 143,630 |
| Dec 19, 2025 | 574.50 | 586.00 | 574.50 | 580.00 | 572.17 | 0.87% | 214,110 |
| Dec 18, 2025 | 575.00 | 579.50 | 570.50 | 575.00 | 567.24 | - | 110,250 |
| Dec 17, 2025 | 575.00 | 583.00 | 566.00 | 575.00 | 567.24 | -0.09% | 152,300 |
| Dec 16, 2025 | 555.50 | 578.00 | 555.50 | 575.50 | 567.73 | 3.60% | 171,760 |
| Dec 15, 2025 | 555.00 | 572.50 | 555.00 | 555.50 | 548.00 | 0.63% | 33,600 |
| Dec 12, 2025 | 541.50 | 565.00 | 540.50 | 552.00 | 544.55 | 2.41% | 40,060 |
| Dec 11, 2025 | 532.00 | 542.50 | 532.00 | 539.00 | 531.72 | 0.75% | 19,190 |
| Dec 10, 2025 | 550.00 | 550.00 | 529.00 | 535.00 | 527.78 | -2.73% | 95,140 |
| Dec 9, 2025 | 558.00 | 566.00 | 545.50 | 550.00 | 542.58 | -1.26% | 55,260 |
| Dec 5, 2025 | 560.00 | 566.00 | 556.00 | 557.00 | 549.48 | -0.54% | 10,390 |
| Dec 4, 2025 | 570.00 | 575.50 | 556.50 | 560.00 | 552.44 | -1.75% | 177,780 |
| Dec 3, 2025 | 570.00 | 570.00 | 560.00 | 570.00 | 562.31 | 0.44% | 147,680 |
| Dec 2, 2025 | 559.00 | 567.50 | 555.50 | 567.50 | 559.84 | 1.70% | 78,160 |
| Dec 1, 2025 | 579.50 | 579.50 | 558.00 | 558.00 | 550.47 | -3.71% | 94,320 |
| Nov 28, 2025 | 560.00 | 579.50 | 560.00 | 579.50 | 571.68 | 3.67% | 45,420 |
| Nov 27, 2025 | 552.00 | 564.50 | 552.00 | 559.00 | 551.45 | -0.18% | 75,420 |
| Nov 26, 2025 | 563.00 | 563.00 | 545.00 | 560.00 | 552.44 | - | 59,570 |