- Stock Price
- Price History
- Dividends
- Dividend History
GTCAP Stock Price History - GT Capital Holdings, Inc.
Best Day (1Y)
₱717.50
August 18, 2025
Worst Day (1Y)
₱450.00
May 13, 2026
Average Volume (1Y)
149K
Daily Average
Most Traded (1Y)
774K
April 15, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | ₱479.60 | ₱479.80 | ₱472.40 | 457K shares | ₱218.86 Million | +₱4.65 | +0.97% |
| Jun 01, 2026 | ₱475.00 | ₱480.00 | ₱475.00 | 33K shares | ₱15.63 Million | -₱4.94 | -1.04% |
| May 29, 2026 | ₱480.00 | ₱483.00 | ₱470.00 | 79K shares | ₱37.82 Million | +₱1.82 | +0.38% |
| May 28, 2026 | ₱478.20 | ₱478.20 | ₱472.60 | 59K shares | ₱28.02 Million | +₱3.20 | +0.67% |
| May 26, 2026 | ₱475.00 | ₱489.00 | ₱475.00 | 127K shares | ₱60.91 Million | -₱13.59 | -2.86% |
| May 25, 2026 | ₱489.00 | ₱489.80 | ₱476.00 | 135K shares | ₱65.56 Million | +₱14.43 | +2.95% |
| May 22, 2026 | ₱475.00 | ₱477.80 | ₱466.00 | 79K shares | ₱37.70 Million | +₱9.17 | +1.93% |
| May 21, 2026 | ₱466.00 | ₱470.00 | ₱462.60 | 134K shares | ₱62.26 Million | +₱1.21 | +0.26% |
| May 20, 2026 | ₱464.80 | ₱469.00 | ₱456.00 | 178K shares | ₱82.32 Million | +₱6.88 | +1.48% |
| May 19, 2026 | ₱458.00 | ₱459.20 | ₱454.20 | 49K shares | ₱22.44 Million | +₱4.44 | +0.97% |
| May 18, 2026 | ₱453.60 | ₱460.00 | ₱453.60 | 84K shares | ₱38.02 Million | -₱12.07 | -2.66% |
| May 15, 2026 | ₱466.00 | ₱472.00 | ₱460.00 | 91K shares | ₱42.52 Million | +₱6.06 | +1.30% |
| May 14, 2026 | ₱460.00 | ₱463.00 | ₱450.00 | 77K shares | ₱34.98 Million | +₱10.21 | +2.22% |
| May 13, 2026 | ₱450.00 | ₱469.80 | ₱450.00 | 254K shares | ₱116.29 Million | -₱21.51 | -4.78% |
| May 12, 2026 | ₱472.60 | ₱474.80 | ₱470.00 | 81K shares | ₱38.44 Million | +₱2.60 | +0.55% |
| May 11, 2026 | ₱470.00 | ₱479.80 | ₱470.00 | 114K shares | ₱54.03 Million | -₱0.19 | -0.04% |
| May 08, 2026 | ₱470.20 | ₱476.60 | ₱468.40 | 104K shares | ₱49.03 Million | -₱4.75 | -1.01% |
| May 07, 2026 | ₱475.00 | ₱482.40 | ₱472.20 | 193K shares | ₱91.98 Million | -₱2.99 | -0.63% |
| May 06, 2026 | ₱478.00 | ₱478.00 | ₱465.40 | 230K shares | ₱109.59 Million | +₱8.13 | +1.70% |
| May 05, 2026 | ₱470.00 | ₱477.40 | ₱465.40 | 54K shares | ₱25.50 Million | -₱7.85 | -1.67% |
| May 04, 2026 | ₱478.00 | ₱481.80 | ₱474.80 | 67K shares | ₱31.95 Million | +₱5.07 | +1.06% |
| Apr 30, 2026 | ₱473.00 | ₱478.00 | ₱456.00 | 469K shares | ₱220.56 Million | -₱5.91 | -1.25% |
| Apr 29, 2026 | ₱479.00 | ₱483.80 | ₱477.00 | 81K shares | ₱38.54 Million | +₱3.40 | +0.71% |
| Apr 28, 2026 | ₱475.60 | ₱497.60 | ₱475.60 | 303K shares | ₱146.00 Million | -₱20.50 | -4.31% |
| Apr 27, 2026 | ₱497.00 | ₱500.00 | ₱495.00 | 76K shares | ₱37.87 Million | +₱5.07 | +1.02% |
| Apr 24, 2026 | ₱492.00 | ₱496.20 | ₱489.00 | 57K shares | ₱27.97 Million | -₱4.97 | -1.01% |
| Apr 23, 2026 | ₱497.00 | ₱501.50 | ₱496.20 | 59K shares | ₱29.45 Million | -₱4.47 | -0.90% |
| Apr 22, 2026 | ₱501.50 | ₱503.00 | ₱495.20 | 79K shares | ₱39.35 Million | +₱1.50 | +0.30% |
| Apr 21, 2026 | ₱500.00 | ₱502.50 | ₱493.60 | 171K shares | ₱84.91 Million | -₱3.00 | -0.60% |
| Apr 20, 2026 | ₱503.00 | ₱507.00 | ₱498.20 | 190K shares | ₱95.45 Million | +₱3.02 | +0.60% |
| Apr 17, 2026 | ₱500.00 | ₱500.50 | ₱492.00 | 436K shares | ₱217.70 Million | +₱5.05 | +1.01% |
| Apr 16, 2026 | ₱495.00 | ₱499.20 | ₱487.40 | 454K shares | ₱224.56 Million | -₱4.95 | -1.00% |
| Apr 15, 2026 | ₱500.00 | ₱510.00 | ₱479.00 | 774K shares | ₱383.88 Million | -₱3.00 | -0.60% |
| Apr 14, 2026 | ₱503.00 | ₱513.00 | ₱503.00 | 52K shares | ₱26.00 Million | -₱6.89 | -1.37% |
| Apr 13, 2026 | ₱510.00 | ₱510.00 | ₱503.00 | 80K shares | ₱40.65 Million | -₱2.96 | -0.58% |
| Apr 10, 2026 | ₱513.00 | ₱520.50 | ₱508.00 | 141K shares | ₱72.53 Million | -₱8.82 | -1.72% |
| Apr 08, 2026 | ₱522.00 | ₱536.00 | ₱521.00 | 173K shares | ₱91.28 Million | +₱1.98 | +0.38% |
| Apr 07, 2026 | ₱520.00 | ₱525.00 | ₱515.00 | 55K shares | ₱28.41 Million | -₱4.47 | -0.86% |
| Apr 06, 2026 | ₱524.50 | ₱525.00 | ₱517.00 | 24K shares | ₱12.66 Million | +₱0.52 | +0.10% |
| Apr 01, 2026 | ₱524.00 | ₱529.00 | ₱518.00 | 200K shares | ₱104.64 Million | +₱4.03 | +0.77% |
| Mar 31, 2026 | ₱520.00 | ₱520.00 | ₱502.00 | 111K shares | ₱57.49 Million | +₱14.40 | +2.77% |
| Mar 30, 2026 | ₱506.00 | ₱514.00 | ₱500.00 | 205K shares | ₱103.59 Million | -₱13.16 | -2.60% |
| Mar 27, 2026 | ₱519.50 | ₱528.50 | ₱510.00 | 135K shares | ₱70.02 Million | +₱4.52 | +0.87% |
| Mar 26, 2026 | ₱515.00 | ₱515.50 | ₱508.50 | 69K shares | ₱35.25 Million | +₱6.08 | +1.18% |
| Mar 25, 2026 | ₱509.00 | ₱526.50 | ₱506.50 | 374K shares | ₱191.32 Million | -₱10.79 | -2.12% |
| Mar 24, 2026 | ₱520.00 | ₱520.00 | ₱505.50 | 70K shares | ₱36.06 Million | +₱11.75 | +2.26% |
| Mar 23, 2026 | ₱508.50 | ₱531.50 | ₱495.20 | 186K shares | ₱94.68 Million | -₱25.17 | -4.95% |
| Mar 19, 2026 | ₱535.00 | ₱569.00 | ₱534.00 | 97K shares | ₱52.59 Million | -₱31.99 | -5.98% |
| Mar 18, 2026 | ₱569.00 | ₱569.00 | ₱554.00 | 108K shares | ₱61.25 Million | +₱9.16 | +1.61% |
| Mar 17, 2026 | ₱560.00 | ₱560.00 | ₱550.00 | 59K shares | ₱32.77 Million | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱560.00 | ₱560.00 | ₱548.00 | 54K shares | ₱29.80 Million | -₱2.97 | -0.53% |
| Mar 13, 2026 | ₱563.00 | ₱577.00 | ₱561.00 | 84K shares | ₱47.46 Million | -₱15.54 | -2.76% |
| Mar 12, 2026 | ₱579.00 | ₱579.00 | ₱561.00 | 119K shares | ₱68.52 Million | +₱10.19 | +1.76% |
| Mar 11, 2026 | ₱569.00 | ₱577.50 | ₱560.50 | 171K shares | ₱97.41 Million | +₱3.02 | +0.53% |
| Mar 10, 2026 | ₱566.00 | ₱587.50 | ₱565.00 | 229K shares | ₱130.43 Million | +₱1.02 | +0.18% |
| Mar 09, 2026 | ₱565.00 | ₱580.00 | ₱556.50 | 260K shares | ₱146.51 Million | -₱22.09 | -3.91% |
| Mar 06, 2026 | ₱588.00 | ₱605.50 | ₱586.50 | 82K shares | ₱48.60 Million | -₱13.70 | -2.33% |
| Mar 05, 2026 | ₱602.00 | ₱615.00 | ₱601.00 | 189K shares | ₱114.68 Million | -₱17.46 | -2.90% |
| Mar 04, 2026 | ₱620.00 | ₱640.00 | ₱609.00 | 138K shares | ₱85.49 Million | -₱23.13 | -3.73% |
| Mar 03, 2026 | ₱644.00 | ₱647.00 | ₱640.00 | 63K shares | ₱40.82 Million | -₱1.03 | -0.16% |
| Mar 02, 2026 | ₱645.00 | ₱654.50 | ₱643.00 | 76K shares | ₱48.93 Million | -₱24.06 | -3.73% |
| Feb 27, 2026 | ₱670.00 | ₱672.00 | ₱654.00 | 222K shares | ₱148.52 Million | +₱9.11 | +1.36% |
| Feb 26, 2026 | ₱661.00 | ₱665.00 | ₱656.00 | 64K shares | ₱42.46 Million | +₱6.08 | +0.92% |
| Feb 25, 2026 | ₱655.00 | ₱663.00 | ₱650.00 | 85K shares | ₱55.78 Million | +₱5.04 | +0.77% |
| Feb 24, 2026 | ₱650.00 | ₱650.00 | ₱641.00 | 93K shares | ₱60.29 Million | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱650.00 | ₱654.00 | ₱644.00 | 151K shares | ₱98.31 Million | +₱4.03 | +0.62% |
| Feb 20, 2026 | ₱646.00 | ₱650.50 | ₱645.00 | 62K shares | ₱39.86 Million | -₱4.01 | -0.62% |
| Feb 19, 2026 | ₱650.00 | ₱652.50 | ₱644.50 | 90K shares | ₱58.49 Million | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱650.00 | ₱650.00 | ₱646.50 | 63K shares | ₱41.18 Million | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱650.00 | ₱659.00 | ₱648.00 | 73K shares | ₱47.38 Million | -₱9.88 | -1.52% |
| Feb 13, 2026 | ₱660.00 | ₱672.50 | ₱660.00 | 75K shares | ₱50.08 Million | -₱9.83 | -1.49% |
| Feb 12, 2026 | ₱670.00 | ₱678.50 | ₱667.00 | 43K shares | ₱28.48 Million | -₱8.38 | -1.25% |
| Feb 11, 2026 | ₱678.50 | ₱686.00 | ₱660.00 | 134K shares | ₱91.04 Million | +₱16.89 | +2.49% |
| Feb 10, 2026 | ₱662.00 | ₱679.00 | ₱661.00 | 104K shares | ₱69.77 Million | -₱6.95 | -1.05% |
| Feb 09, 2026 | ₱669.00 | ₱675.00 | ₱640.00 | 169K shares | ₱112.14 Million | +₱30.31 | +4.53% |
| Feb 06, 2026 | ₱640.00 | ₱653.00 | ₱634.00 | 217K shares | ₱139.01 Million | -₱12.74 | -1.99% |
| Feb 05, 2026 | ₱653.00 | ₱675.00 | ₱652.50 | 207K shares | ₱136.66 Million | -₱14.69 | -2.25% |
| Feb 04, 2026 | ₱668.00 | ₱713.00 | ₱664.00 | 242K shares | ₱166.30 Million | -₱23.18 | -3.47% |
| Feb 03, 2026 | ₱692.00 | ₱692.00 | ₱675.00 | 187K shares | ₱128.63 Million | +₱17.44 | +2.52% |
| Feb 02, 2026 | ₱675.00 | ₱676.00 | ₱662.00 | 116K shares | ₱77.76 Million | +₱5.06 | +0.75% |
| Jan 30, 2026 | ₱670.00 | ₱670.00 | ₱658.50 | 238K shares | ₱157.82 Million | +₱5.03 | +0.75% |
| Jan 29, 2026 | ₱665.00 | ₱665.00 | ₱653.00 | 202K shares | ₱133.81 Million | +₱8.11 | +1.22% |
| Jan 28, 2026 | ₱657.00 | ₱659.00 | ₱640.00 | 121K shares | ₱78.95 Million | +₱9.13 | +1.39% |
| Jan 27, 2026 | ₱648.00 | ₱648.50 | ₱644.50 | 100K shares | ₱64.43 Million | -₱2.01 | -0.31% |
| Jan 26, 2026 | ₱650.00 | ₱659.00 | ₱649.00 | 194K shares | ₱126.40 Million | -₱8.91 | -1.37% |
| Jan 23, 2026 | ₱659.00 | ₱663.50 | ₱655.00 | 118K shares | ₱78.19 Million | +₱4.02 | +0.61% |
| Jan 22, 2026 | ₱655.00 | ₱659.00 | ₱648.00 | 188K shares | ₱122.90 Million | +₱7.07 | +1.08% |
| Jan 21, 2026 | ₱648.00 | ₱651.50 | ₱635.50 | 185K shares | ₱119.70 Million | +₱8.10 | +1.25% |
| Jan 20, 2026 | ₱640.00 | ₱645.50 | ₱631.50 | 309K shares | ₱197.75 Million | +₱5.06 | +0.79% |
| Jan 19, 2026 | ₱635.00 | ₱650.00 | ₱633.00 | 143K shares | ₱91.99 Million | -₱2.98 | -0.47% |
| Jan 16, 2026 | ₱638.00 | ₱638.00 | ₱624.00 | 124K shares | ₱78.21 Million | +₱8.10 | +1.27% |
| Jan 15, 2026 | ₱630.00 | ₱630.00 | ₱614.00 | 175K shares | ₱109.52 Million | +₱16.44 | +2.61% |
| Jan 14, 2026 | ₱614.00 | ₱614.00 | ₱607.00 | 174K shares | ₱106.67 Million | +₱8.10 | +1.32% |
| Jan 13, 2026 | ₱606.00 | ₱615.50 | ₱605.00 | 153K shares | ₱93.81 Million | +₱4.55 | +0.75% |
| Jan 12, 2026 | ₱601.50 | ₱616.00 | ₱600.00 | 176K shares | ₱106.62 Million | -₱4.45 | -0.74% |
| Jan 09, 2026 | ₱606.00 | ₱607.00 | ₱599.00 | 243K shares | ₱147.04 Million | +₱10.67 | +1.76% |
| Jan 08, 2026 | ₱595.50 | ₱602.00 | ₱580.00 | 401K shares | ₱238.20 Million | +₱5.54 | +0.93% |
| Jan 07, 2026 | ₱590.00 | ₱592.00 | ₱575.50 | 177K shares | ₱103.64 Million | +₱1.00 | +0.17% |
| Jan 06, 2026 | ₱589.00 | ₱604.50 | ₱585.50 | 237K shares | ₱139.72 Million | -₱8.89 | -1.51% |
| Jan 05, 2026 | ₱598.00 | ₱612.00 | ₱598.00 | 75K shares | ₱45.29 Million | -₱13.69 | -2.29% |
| Jan 02, 2026 | ₱612.00 | ₱613.00 | ₱600.00 | 107K shares | ₱65.24 Million | +₱17.50 | +2.86% |
| Dec 29, 2025 | ₱595.00 | ₱603.00 | ₱583.00 | 703K shares | ₱419.02 Million | +₱12.26 | +2.06% |
| Dec 26, 2025 | ₱583.00 | ₱587.00 | ₱581.00 | 12K shares | ₱6.98 Million | -₱1.98 | -0.34% |
| Dec 23, 2025 | ₱585.00 | ₱590.00 | ₱580.50 | 117K shares | ₱67.90 Million | +₱5.03 | +0.86% |
| Dec 22, 2025 | ₱580.00 | ₱581.50 | ₱570.00 | 144K shares | ₱83.26 Million | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱580.00 | ₱585.00 | ₱575.00 | 214K shares | ₱124.25 Million | +₱5.05 | +0.87% |
| Dec 18, 2025 | ₱575.00 | ₱579.50 | ₱570.50 | 110K shares | ₱63.39 Million | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱575.00 | ₱583.00 | ₱566.00 | 152K shares | ₱87.60 Million | -₱0.52 | -0.09% |
| Dec 16, 2025 | ₱575.50 | ₱577.50 | ₱555.50 | 172K shares | ₱98.41 Million | +₱20.72 | +3.60% |
| Dec 15, 2025 | ₱555.50 | ₱572.50 | ₱552.00 | 34K shares | ₱18.80 Million | +₱3.50 | +0.63% |
| Dec 12, 2025 | ₱552.00 | ₱559.50 | ₱539.00 | 40K shares | ₱22.13 Million | +₱13.30 | +2.41% |
| Dec 11, 2025 | ₱539.00 | ₱542.50 | ₱532.00 | 19K shares | ₱10.35 Million | +₱4.04 | +0.75% |
| Dec 10, 2025 | ₱535.00 | ₱550.00 | ₱529.00 | 95K shares | ₱50.89 Million | -₱14.61 | -2.73% |
| Dec 09, 2025 | ₱550.00 | ₱563.00 | ₱545.50 | 55K shares | ₱30.42 Million | -₱6.93 | -1.26% |
| Dec 05, 2025 | ₱557.00 | ₱564.50 | ₱556.00 | 10K shares | ₱5.80 Million | -₱3.01 | -0.54% |
| Dec 04, 2025 | ₱560.00 | ₱574.50 | ₱558.50 | 178K shares | ₱99.98 Million | -₱9.80 | -1.75% |
| Dec 03, 2025 | ₱570.00 | ₱570.00 | ₱560.00 | 148K shares | ₱83.97 Million | +₱2.51 | +0.44% |
| Dec 02, 2025 | ₱567.50 | ₱567.50 | ₱557.50 | 78K shares | ₱43.96 Million | +₱9.65 | +1.70% |
| Dec 01, 2025 | ₱558.00 | ₱579.50 | ₱558.00 | 94K shares | ₱52.99 Million | -₱20.70 | -3.71% |
| Nov 28, 2025 | ₱579.50 | ₱579.50 | ₱560.00 | 45K shares | ₱26.05 Million | +₱21.27 | +3.67% |
| Nov 27, 2025 | ₱559.00 | ₱564.50 | ₱552.00 | 75K shares | ₱42.16 Million | -₱1.01 | -0.18% |
| Nov 26, 2025 | ₱560.00 | ₱562.50 | ₱545.50 | 60K shares | ₱33.26 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱560.00 | ₱574.50 | ₱549.50 | 118K shares | ₱66.10 Million | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱560.00 | ₱560.00 | ₱543.00 | 105K shares | ₱58.41 Million | +₱14.34 | +2.56% |
| Nov 21, 2025 | ₱546.00 | ₱547.00 | ₱539.50 | 157K shares | ₱85.39 Million | +₱5.02 | +0.92% |
| Nov 20, 2025 | ₱541.00 | ₱553.50 | ₱537.00 | 116K shares | ₱63.06 Million | +₱1.51 | +0.28% |
| Nov 19, 2025 | ₱539.50 | ₱539.50 | ₱530.00 | 145K shares | ₱77.65 Million | +₱13.87 | +2.57% |
| Nov 18, 2025 | ₱526.00 | ₱546.50 | ₱524.00 | 159K shares | ₱84.09 Million | -₱11.73 | -2.23% |
| Nov 17, 2025 | ₱538.00 | ₱544.50 | ₱520.50 | 120K shares | ₱64.45 Million | +₱29.54 | +5.49% |
| Nov 14, 2025 | ₱510.00 | ₱526.00 | ₱510.00 | 84K shares | ₱43.55 Million | -₱1.99 | -0.39% |
| Nov 13, 2025 | ₱512.00 | ₱525.00 | ₱506.00 | 60K shares | ₱30.99 Million | +₱6.09 | +1.19% |
| Nov 12, 2025 | ₱506.00 | ₱527.00 | ₱504.00 | 117K shares | ₱59.60 Million | -₱12.65 | -2.50% |
| Nov 11, 2025 | ₱519.00 | ₱525.00 | ₱511.50 | 56K shares | ₱28.70 Million | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱519.00 | ₱528.50 | ₱513.00 | 66K shares | ₱34.16 Million | +₱6.07 | +1.17% |
| Nov 07, 2025 | ₱513.00 | ₱539.50 | ₱505.50 | 126K shares | ₱64.53 Million | -₱11.75 | -2.29% |
| Nov 06, 2025 | ₱525.00 | ₱540.00 | ₱522.00 | 93K shares | ₱49.37 Million | +₱5.04 | +0.96% |
| Nov 05, 2025 | ₱520.00 | ₱523.00 | ₱506.50 | 129K shares | ₱66.18 Million | -₱2.96 | -0.57% |
| Nov 04, 2025 | ₱523.00 | ₱534.00 | ₱516.00 | 388K shares | ₱202.90 Million | +₱3.03 | +0.58% |
| Nov 03, 2025 | ₱520.00 | ₱546.50 | ₱514.00 | 251K shares | ₱131.48 Million | -₱25.22 | -4.85% |
| Oct 30, 2025 | ₱546.50 | ₱554.00 | ₱533.50 | 145K shares | ₱78.58 Million | -₱8.36 | -1.53% |
| Oct 29, 2025 | ₱555.00 | ₱559.50 | ₱550.00 | 155K shares | ₱86.24 Million | +₱4.05 | +0.73% |
| Oct 28, 2025 | ₱551.00 | ₱564.00 | ₱545.50 | 64K shares | ₱35.02 Million | -₱3.97 | -0.72% |
| Oct 27, 2025 | ₱555.00 | ₱558.00 | ₱552.00 | 140K shares | ₱77.83 Million | -₱4.00 | -0.72% |
| Oct 24, 2025 | ₱559.00 | ₱561.00 | ₱552.50 | 94K shares | ₱52.44 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱559.00 | ₱575.00 | ₱551.50 | 308K shares | ₱172.10 Million | -₱15.54 | -2.78% |
| Oct 22, 2025 | ₱575.00 | ₱579.00 | ₱570.00 | 35K shares | ₱20.34 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱575.00 | ₱578.50 | ₱573.00 | 22K shares | ₱12.69 Million | -₱8.86 | -1.54% |
| Oct 20, 2025 | ₱584.00 | ₱585.00 | ₱572.00 | 72K shares | ₱42.21 Million | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱584.00 | ₱586.50 | ₱579.00 | 44K shares | ₱25.76 Million | +₱1.52 | +0.26% |
| Oct 16, 2025 | ₱582.50 | ₱595.00 | ₱580.00 | 224K shares | ₱132.35 Million | -₱12.23 | -2.10% |
| Oct 15, 2025 | ₱595.00 | ₱596.50 | ₱576.00 | 106K shares | ₱62.88 Million | +₱10.17 | +1.71% |
| Oct 14, 2025 | ₱585.00 | ₱585.00 | ₱575.00 | 49K shares | ₱28.82 Million | +₱10.18 | +1.74% |
| Oct 13, 2025 | ₱575.00 | ₱582.00 | ₱568.00 | 51K shares | ₱29.38 Million | -₱4.95 | -0.86% |
| Oct 10, 2025 | ₱580.00 | ₱595.00 | ₱575.00 | 335K shares | ₱194.50 Million | -₱14.62 | -2.52% |
| Oct 09, 2025 | ₱595.00 | ₱601.50 | ₱591.00 | 191K shares | ₱113.50 Million | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱595.00 | ₱602.50 | ₱585.00 | 159K shares | ₱94.40 Million | +₱5.06 | +0.85% |
| Oct 07, 2025 | ₱590.00 | ₱593.50 | ₱577.00 | 82K shares | ₱48.08 Million | +₱10.68 | +1.81% |
| Oct 06, 2025 | ₱579.50 | ₱590.00 | ₱576.00 | 159K shares | ₱91.79 Million | -₱14.14 | -2.44% |
| Oct 03, 2025 | ₱594.00 | ₱594.00 | ₱575.00 | 79K shares | ₱46.20 Million | +₱14.32 | +2.41% |
| Oct 02, 2025 | ₱580.00 | ₱580.00 | ₱570.00 | 113K shares | ₱65.38 Million | +₱10.15 | +1.75% |
| Oct 01, 2025 | ₱570.00 | ₱582.00 | ₱563.00 | 294K shares | ₱167.76 Million | -₱5.47 | -0.96% |
| Sep 30, 2025 | ₱575.50 | ₱594.50 | ₱564.00 | 191K shares | ₱109.44 Million | -₱18.42 | -3.20% |
| Sep 29, 2025 | ₱594.50 | ₱597.00 | ₱584.00 | 70K shares | ₱41.44 Million | -₱3.51 | -0.59% |
| Sep 26, 2025 | ₱598.00 | ₱598.00 | ₱571.50 | 152K shares | ₱87.99 Million | +₱8.13 | +1.36% |
| Sep 25, 2025 | ₱590.00 | ₱608.00 | ₱582.50 | 160K shares | ₱94.45 Million | -₱10.33 | -1.75% |
| Sep 24, 2025 | ₱600.50 | ₱641.00 | ₱596.50 | 463K shares | ₱281.39 Million | -₱41.43 | -6.90% |
| Sep 23, 2025 | ₱645.00 | ₱653.00 | ₱640.00 | 48K shares | ₱30.69 Million | -₱8.90 | -1.38% |
| Sep 22, 2025 | ₱654.00 | ₱661.00 | ₱648.50 | 50K shares | ₱32.55 Million | -₱10.79 | -1.65% |
| Sep 19, 2025 | ₱665.00 | ₱669.00 | ₱662.00 | 67K shares | ₱44.29 Million | -₱3.99 | -0.60% |
| Sep 18, 2025 | ₱669.00 | ₱670.00 | ₱661.00 | 45K shares | ₱29.88 Million | -₱3.01 | -0.45% |
| Sep 17, 2025 | ₱672.00 | ₱672.50 | ₱664.00 | 61K shares | ₱40.66 Million | +₱3.02 | +0.45% |
| Sep 16, 2025 | ₱669.00 | ₱672.00 | ₱650.50 | 125K shares | ₱83.44 Million | +₱17.46 | +2.61% |
| Sep 15, 2025 | ₱652.00 | ₱667.50 | ₱643.50 | 54K shares | ₱34.89 Million | -₱3.00 | -0.46% |
| Sep 12, 2025 | ₱655.00 | ₱660.00 | ₱647.50 | 64K shares | ₱41.59 Million | +₱7.07 | +1.08% |
| Sep 11, 2025 | ₱648.00 | ₱675.00 | ₱648.00 | 175K shares | ₱114.50 Million | -₱23.13 | -3.57% |
| Sep 10, 2025 | ₱672.00 | ₱682.50 | ₱671.00 | 138K shares | ₱93.28 Million | -₱5.91 | -0.88% |
| Sep 09, 2025 | ₱678.00 | ₱680.00 | ₱663.50 | 79K shares | ₱53.54 Million | +₱2.98 | +0.44% |
| Sep 08, 2025 | ₱675.00 | ₱684.00 | ₱671.50 | 127K shares | ₱85.43 Million | -₱2.97 | -0.44% |
| Sep 05, 2025 | ₱678.00 | ₱680.00 | ₱658.50 | 125K shares | ₱84.52 Million | +₱20.07 | +2.96% |
| Sep 04, 2025 | ₱658.50 | ₱659.00 | ₱654.00 | 57K shares | ₱37.48 Million | -₱1.51 | -0.23% |
| Sep 03, 2025 | ₱660.00 | ₱666.50 | ₱651.00 | 81K shares | ₱53.07 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱660.00 | ₱675.00 | ₱652.00 | 130K shares | ₱85.58 Million | -₱16.57 | -2.51% |
| Sep 01, 2025 | ₱677.00 | ₱690.00 | ₱670.50 | 41K shares | ₱27.54 Million | -₱12.73 | -1.88% |
| Aug 29, 2025 | ₱690.00 | ₱690.00 | ₱683.00 | 111K shares | ₱76.44 Million | +₱3.04 | +0.44% |
| Aug 28, 2025 | ₱687.00 | ₱690.00 | ₱683.00 | 100K shares | ₱68.91 Million | -₱2.95 | -0.43% |
| Aug 27, 2025 | ₱690.00 | ₱695.00 | ₱685.00 | 60K shares | ₱41.41 Million | -₱2.00 | -0.29% |
| Aug 26, 2025 | ₱692.00 | ₱700.00 | ₱679.50 | 91K shares | ₱63.21 Million | +₱10.17 | +1.47% |
| Aug 22, 2025 | ₱682.00 | ₱689.00 | ₱675.00 | 46K shares | ₱31.56 Million | -₱6.96 | -1.02% |
| Aug 20, 2025 | ₱689.00 | ₱710.00 | ₱688.50 | 103K shares | ₱71.38 Million | -₱20.39 | -2.96% |
| Aug 19, 2025 | ₱710.00 | ₱726.00 | ₱704.00 | 255K shares | ₱182.84 Million | -₱7.46 | -1.05% |
| Aug 18, 2025 | ₱717.50 | ₱717.50 | ₱698.00 | 227K shares | ₱161.53 Million | +₱15.86 | +2.21% |
| Aug 15, 2025 | ₱702.00 | ₱702.00 | ₱698.00 | 247K shares | ₱172.76 Million | +₱4.00 | +0.57% |
| Aug 14, 2025 | ₱698.00 | ₱705.00 | ₱697.50 | 389K shares | ₱272.41 Million | +₱4.05 | +0.58% |
| Aug 13, 2025 | ₱694.00 | ₱694.00 | ₱671.00 | 345K shares | ₱236.78 Million | +₱31.37 | +4.52% |
| Aug 12, 2025 | ₱664.00 | ₱664.00 | ₱647.00 | 144K shares | ₱94.72 Million | +₱10.16 | +1.53% |
| Aug 11, 2025 | ₱654.00 | ₱656.50 | ₱647.00 | 64K shares | ₱41.93 Million | -₱0.98 | -0.15% |
| Aug 08, 2025 | ₱655.00 | ₱655.00 | ₱644.50 | 45K shares | ₱29.67 Million | +₱5.04 | +0.77% |
| Aug 07, 2025 | ₱650.00 | ₱658.00 | ₱646.00 | 65K shares | ₱42.04 Million | -₱7.93 | -1.22% |
| Aug 06, 2025 | ₱658.00 | ₱658.00 | ₱641.00 | 89K shares | ₱58.43 Million | +₱10.13 | +1.54% |
| Aug 05, 2025 | ₱648.00 | ₱652.00 | ₱626.50 | 115K shares | ₱74.22 Million | +₱12.25 | +1.89% |
| Aug 04, 2025 | ₱636.00 | ₱638.50 | ₱612.00 | 164K shares | ₱103.47 Million | +₱16.41 | +2.58% |
| Aug 01, 2025 | ₱620.00 | ₱621.50 | ₱600.00 | 71K shares | ₱43.77 Million | +₱21.20 | +3.42% |
| Jul 31, 2025 | ₱599.50 | ₱631.00 | ₱595.00 | 262K shares | ₱158.21 Million | -₱31.71 | -5.29% |
| Jul 30, 2025 | ₱633.00 | ₱640.50 | ₱632.00 | 21K shares | ₱13.55 Million | -₱6.90 | -1.09% |
| Jul 29, 2025 | ₱640.00 | ₱640.00 | ₱624.00 | 83K shares | ₱52.40 Million | +₱16.38 | +2.56% |
| Jul 28, 2025 | ₱624.00 | ₱635.00 | ₱619.50 | 111K shares | ₱69.33 Million | -₱14.66 | -2.35% |
| Jul 25, 2025 | ₱639.00 | ₱646.00 | ₱629.00 | 112K shares | ₱70.87 Million | -₱3.96 | -0.62% |
| Jul 24, 2025 | ₱643.00 | ₱664.50 | ₱641.50 | 308K shares | ₱200.28 Million | -₱10.35 | -1.61% |
| Jul 23, 2025 | ₱653.50 | ₱659.00 | ₱642.00 | 187K shares | ₱121.81 Million | +₱3.53 | +0.54% |
| Jul 22, 2025 | ₱650.00 | ₱652.50 | ₱643.00 | 79K shares | ₱50.95 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱650.00 | ₱653.00 | ₱640.00 | 128K shares | ₱83.16 Million | -₱2.99 | -0.46% |
| Jul 18, 2025 | ₱653.00 | ₱658.00 | ₱644.00 | 69K shares | ₱44.89 Million | +₱9.14 | +1.40% |
| Jul 17, 2025 | ₱644.00 | ₱667.00 | ₱638.00 | 158K shares | ₱102.17 Million | -₱22.22 | -3.45% |
| Jul 16, 2025 | ₱667.00 | ₱686.00 | ₱655.50 | 128K shares | ₱85.14 Million | -₱20.81 | -3.12% |
| Jul 15, 2025 | ₱688.50 | ₱702.00 | ₱686.50 | 323K shares | ₱224.92 Million | -₱1.51 | -0.22% |
| Jul 14, 2025 | ₱690.00 | ₱690.00 | ₱659.50 | 349K shares | ₱239.19 Million | +₱31.88 | +4.62% |
| Jul 11, 2025 | ₱659.50 | ₱677.50 | ₱652.00 | 129K shares | ₱85.59 Million | -₱15.17 | -2.30% |
| Jul 10, 2025 | ₱675.00 | ₱684.00 | ₱658.00 | 387K shares | ₱260.76 Million | +₱10.67 | +1.58% |
| Jul 09, 2025 | ₱664.50 | ₱666.50 | ₱656.00 | 216K shares | ₱143.04 Million | +₱9.64 | +1.45% |
| Jul 08, 2025 | ₱655.00 | ₱657.00 | ₱640.00 | 170K shares | ₱110.88 Million | +₱11.20 | +1.71% |
| Jul 07, 2025 | ₱644.00 | ₱650.00 | ₱637.50 | 135K shares | ₱86.44 Million | +₱6.05 | +0.94% |
| Jul 04, 2025 | ₱638.00 | ₱648.00 | ₱635.50 | 83K shares | ₱53.09 Million | -₱16.59 | -2.60% |
| Jul 03, 2025 | ₱655.00 | ₱668.00 | ₱630.00 | 417K shares | ₱273.85 Million | +₱20.63 | +3.15% |
| Jul 02, 2025 | ₱635.00 | ₱635.00 | ₱595.50 | 452K shares | ₱281.57 Million | +₱28.77 | +4.53% |
| Jul 01, 2025 | ₱607.50 | ₱607.50 | ₱580.00 | 462K shares | ₱277.83 Million | +₱35.48 | +5.84% |
| Jun 30, 2025 | ₱574.00 | ₱584.50 | ₱571.50 | 59K shares | ₱34.01 Million | -₱5.91 | -1.03% |
| Jun 27, 2025 | ₱580.00 | ₱580.00 | ₱569.00 | 96K shares | ₱55.47 Million | +₱8.12 | +1.40% |
| Jun 26, 2025 | ₱572.00 | ₱572.00 | ₱562.00 | 69K shares | ₱39.19 Million | +₱4.00 | +0.70% |
| Jun 25, 2025 | ₱568.00 | ₱568.00 | ₱555.00 | 58K shares | ₱33.02 Million | +₱13.29 | +2.34% |
| Jun 24, 2025 | ₱555.00 | ₱568.00 | ₱551.50 | 122K shares | ₱68.38 Million | +₱13.32 | +2.40% |
| Jun 23, 2025 | ₱542.00 | ₱563.00 | ₱532.00 | 235K shares | ₱127.24 Million | -₱3.96 | -0.73% |
| Jun 20, 2025 | ₱546.00 | ₱574.00 | ₱545.00 | 306K shares | ₱167.83 Million | -₱26.64 | -4.88% |
| Jun 19, 2025 | ₱574.00 | ₱582.00 | ₱571.00 | 270K shares | ₱155.36 Million | +₱10.16 | +1.77% |
| Jun 18, 2025 | ₱564.00 | ₱595.00 | ₱562.00 | 146K shares | ₱83.15 Million | -₱22.11 | -3.92% |
| Jun 17, 2025 | ₱587.00 | ₱587.00 | ₱575.00 | 50K shares | ₱29.01 Million | +₱7.10 | +1.21% |
| Jun 16, 2025 | ₱580.00 | ₱590.00 | ₱578.00 | 104K shares | ₱60.31 Million | -₱17.46 | -3.01% |
| Jun 13, 2025 | ₱598.00 | ₱599.00 | ₱591.50 | 186K shares | ₱110.84 Million | +₱2.03 | +0.34% |
| Jun 11, 2025 | ₱596.00 | ₱599.00 | ₱581.00 | 106K shares | ₱62.89 Million | +₱14.36 | +2.41% |
| Jun 10, 2025 | ₱582.00 | ₱590.00 | ₱575.50 | 133K shares | ₱77.02 Million | -₱7.92 | -1.36% |
| Jun 09, 2025 | ₱590.00 | ₱600.00 | ₱590.00 | 78K shares | ₱46.22 Million | -₱9.85 | -1.67% |
| Jun 05, 2025 | ₱600.00 | ₱600.00 | ₱600.00 | 86K shares | ₱50.93 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱600.00 | ₱608.50 | ₱586.00 | 301K shares | ₱180.78 Million | +₱5.58 | +0.93% |
| Jun 03, 2025 | ₱594.50 | ₱595.00 | ₱558.00 | 268K shares | ₱157.14 Million | +₱37.22 | +6.26% |
This historical data puts the recent movement of the GTCAP stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where GTCAP sits within its recent range.
Price & Volume Charts
Visual representation of GTCAP historical performance for the selected period
Historical Price Chart
The chart displays GTCAP closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in GTCAP price history for the selected period
May
2026
May 13, 2026
Lowest Price
₱450.00
Lowest price of ₱450.00 recorded, marking the period's minimum valuation, with a -4.78% decline on that day
Apr
2026
April 15, 2026
Highest Trading Volume
₱500.00
774K Shares (₱387.25M total value)
Most actively traded day with 774K shares (₱387.25M total value) at ₱500.00 per share, indicating peak investor activity
Sep
2025
September 24, 2025
Biggest Daily Loss
₱600.50
(-6.90%)
Single-day loss of -6.90% with ₱41.43 price decrease, the largest percentage drop in this period, with 463K shares traded during the decline
Aug
2025
August 18, 2025
Highest Price
₱717.50
Peak price of ₱717.50 reached during this period, representing the stock's maximum value, with 227K shares traded and +2.21% price movement on that day
Jun
2025
June 03, 2025
Biggest Daily Gain
₱594.50
(+6.26%)
Single-day gain of 6.26% with ₱37.22 price increase, the largest percentage rise in this period, with 268K shares changing hands
Historical Insights
Statistical analysis of GTCAP price movements for the selected period
Long-Term Trend (MA200)
Bearish
GTCAP is trading 17.52% below the 200-day Moving Average (₱581.46). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
GTCAP showed moderate volatility with a standard deviation of 2.08% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from June 03, 2025 to June 03, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, GTCAP recorded 118 positive days, 109 negative days, and 16 unchanged days, resulting in a win rate of 48.6% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱267.50
The trading range spread for GTCAP was ₱267.50, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to GTCAP by sector and industry.
Historical Price Data FAQs
Common questions about GTCAP stock price history page
What is the GTCAP stock price history page?
The GTCAP stock price history page provides comprehensive historical trading data for GT Capital Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is GTCAP's 52-week trading range?
GTCAP has traded between ₱450.00 and ₱717.50 over the past 52 weeks for GT Capital Holdings, Inc., representing a price range of 59.4%. Currently trading at ₱479.60, the stock is 6.6% above its 52-week low and 33.2% below its 52-week high.
How has GTCAP performed year-to-date (YTD)?
Year-to-date in 2026, GTCAP has declined 21.6% from ₱612.00 to ₱479.60 for GT Capital Holdings, Inc.. The stock reached a YTD high of ₱692.00 and a low of ₱450.00.
What is GTCAP's 50-day moving average (MA50)?
The 50-day moving average for GT Capital Holdings, Inc. (GTCAP) is ₱493.51. The stock is currently trading below this level at ₱479.60, which is 2.8% below the 50-day MA.
What is GTCAP's 200-day moving average (MA200)?
The 200-day moving average for GT Capital Holdings, Inc. (GTCAP) is ₱581.46. The stock is currently trading below this key long-term indicator at ₱479.60, which is 17.5% below the 200-day MA.