GTCAP Stock Price History - GT Capital Holdings, Inc.
Best Day (1Y)
₱717.50
August 18, 2025
Worst Day (1Y)
₱465.00
April 14, 2025
Average Volume (1Y)
134K
Daily Average
Most Traded (1Y)
463K
September 24, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jun 02, 2025 | ₱559.50 | ₱564.00 | ₱553.50 | 168K shares | ₱94.11 Million | +₱15.95 | +2.85% |
| May 30, 2025 | ₱544.00 | ₱587.00 | ₱544.00 | 371K shares | ₱204.97 Million | -₱39.88 | -7.33% |
| May 29, 2025 | ₱587.00 | ₱588.00 | ₱575.00 | 414K shares | ₱239.95 Million | +₱12.27 | +2.09% |
| May 28, 2025 | ₱575.00 | ₱579.50 | ₱565.00 | 239K shares | ₱137.59 Million | +₱12.25 | +2.13% |
| May 27, 2025 | ₱563.00 | ₱565.00 | ₱554.50 | 71K shares | ₱39.90 Million | +₱2.03 | +0.36% |
| May 26, 2025 | ₱561.00 | ₱564.00 | ₱542.00 | 170K shares | ₱94.26 Million | +₱14.87 | +2.65% |
| May 23, 2025 | ₱546.50 | ₱549.00 | ₱539.00 | 78K shares | ₱42.48 Million | +₱5.57 | +1.02% |
| May 22, 2025 | ₱541.00 | ₱545.00 | ₱533.50 | 132K shares | ₱71.04 Million | -₱4.44 | -0.82% |
| May 21, 2025 | ₱545.50 | ₱549.50 | ₱533.00 | 100K shares | ₱54.78 Million | +₱10.69 | +1.96% |
| May 20, 2025 | ₱535.00 | ₱543.00 | ₱520.00 | 104K shares | ₱55.33 Million | -₱7.86 | -1.47% |
| May 19, 2025 | ₱543.00 | ₱548.50 | ₱538.00 | 114K shares | ₱61.87 Million | -₱4.94 | -0.91% |
| May 16, 2025 | ₱548.00 | ₱548.00 | ₱531.00 | 277K shares | ₱150.22 Million | +₱25.10 | +4.58% |
| May 15, 2025 | ₱524.00 | ₱530.00 | ₱516.50 | 41K shares | ₱21.49 Million | -₱4.98 | -0.95% |
| May 14, 2025 | ₱529.00 | ₱534.00 | ₱523.00 | 200K shares | ₱105.68 Million | +₱6.08 | +1.15% |
| May 13, 2025 | ₱523.00 | ₱523.00 | ₱504.50 | 198K shares | ₱102.06 Million | +₱19.72 | +3.77% |
| May 09, 2025 | ₱504.00 | ₱504.00 | ₱492.00 | 41K shares | ₱20.38 Million | +₱11.24 | +2.23% |
| May 08, 2025 | ₱493.00 | ₱504.50 | ₱488.20 | 99K shares | ₱49.00 Million | -₱10.30 | -2.09% |
| May 07, 2025 | ₱503.50 | ₱507.00 | ₱492.00 | 118K shares | ₱59.28 Million | +₱10.32 | +2.05% |
| May 06, 2025 | ₱493.40 | ₱496.00 | ₱489.60 | 185K shares | ₱90.77 Million | -₱1.58 | -0.32% |
| May 05, 2025 | ₱495.00 | ₱501.50 | ₱489.80 | 125K shares | ₱61.92 Million | +₱5.05 | +1.02% |
| May 02, 2025 | ₱490.00 | ₱495.00 | ₱488.20 | 123K shares | ₱60.15 Million | +₱0.39 | +0.08% |
| Apr 30, 2025 | ₱489.60 | ₱496.80 | ₱484.00 | 105K shares | ₱51.39 Million | +₱8.76 | +1.79% |
| Apr 29, 2025 | ₱481.00 | ₱488.00 | ₱481.00 | 46K shares | ₱22.22 Million | -₱3.94 | -0.82% |
| Apr 28, 2025 | ₱485.00 | ₱503.00 | ₱485.00 | 124K shares | ₱61.14 Million | -₱11.69 | -2.41% |
| Apr 25, 2025 | ₱497.00 | ₱499.80 | ₱486.80 | 71K shares | ₱35.40 Million | +₱11.48 | +2.31% |
| Apr 24, 2025 | ₱485.80 | ₱486.80 | ₱480.00 | 158K shares | ₱76.75 Million | +₱5.88 | +1.21% |
| Apr 23, 2025 | ₱480.00 | ₱484.80 | ₱471.00 | 109K shares | ₱52.51 Million | +₱8.11 | +1.69% |
| Apr 22, 2025 | ₱472.00 | ₱472.80 | ₱466.40 | 88K shares | ₱41.57 Million | +₱2.03 | +0.43% |
| Apr 21, 2025 | ₱470.00 | ₱476.60 | ₱470.00 | 90K shares | ₱42.31 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱470.00 | ₱472.20 | ₱466.40 | 157K shares | ₱73.69 Million | +₱4.04 | +0.86% |
| Apr 15, 2025 | ₱466.00 | ₱474.60 | ₱465.00 | 133K shares | ₱62.27 Million | +₱1.03 | +0.22% |
| Apr 14, 2025 | ₱465.00 | ₱479.80 | ₱462.80 | 202K shares | ₱94.11 Million | -₱5.91 | -1.27% |
| Apr 11, 2025 | ₱471.00 | ₱486.00 | ₱471.00 | 175K shares | ₱82.83 Million | -₱9.80 | -2.08% |
| Apr 10, 2025 | ₱481.00 | ₱509.00 | ₱481.00 | 299K shares | ₱145.34 Million | -₱13.61 | -2.83% |
| Apr 08, 2025 | ₱495.00 | ₱495.00 | ₱476.00 | 41K shares | ₱20.09 Million | +₱19.75 | +3.99% |
| Apr 07, 2025 | ₱476.00 | ₱481.00 | ₱471.60 | 203K shares | ₱96.59 Million | -₱22.85 | -4.80% |
| Apr 04, 2025 | ₱500.00 | ₱500.00 | ₱486.00 | 90K shares | ₱44.70 Million | +₱5.05 | +1.01% |
| Apr 03, 2025 | ₱495.00 | ₱511.00 | ₱495.00 | 91K shares | ₱45.32 Million | -₱17.82 | -3.60% |
| Apr 02, 2025 | ₱513.50 | ₱515.50 | ₱502.00 | 43K shares | ₱22.27 Million | +₱4.52 | +0.88% |
| Mar 31, 2025 | ₱509.00 | ₱509.00 | ₱493.00 | 66K shares | ₱33.30 Million | +₱10.18 | +2.00% |
| Mar 28, 2025 | ₱499.00 | ₱503.50 | ₱494.00 | 38K shares | ₱18.96 Million | +₱10.18 | +2.04% |
| Mar 27, 2025 | ₱489.00 | ₱490.00 | ₱480.20 | 180K shares | ₱87.35 Million | +₱4.01 | +0.82% |
| Mar 26, 2025 | ₱485.00 | ₱504.50 | ₱485.00 | 309K shares | ₱151.63 Million | -₱14.55 | -3.00% |
| Mar 25, 2025 | ₱500.00 | ₱510.00 | ₱500.00 | 161K shares | ₱80.52 Million | -₱6.90 | -1.38% |
| Mar 24, 2025 | ₱507.00 | ₱510.00 | ₱504.00 | 96K shares | ₱48.81 Million | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱507.00 | ₱521.50 | ₱507.00 | 167K shares | ₱85.17 Million | -₱3.50 | -0.69% |
| Mar 20, 2025 | ₱510.50 | ₱524.50 | ₱510.50 | 78K shares | ₱39.78 Million | -₱1.99 | -0.39% |
| Mar 19, 2025 | ₱512.50 | ₱525.00 | ₱502.00 | 91K shares | ₱47.16 Million | +₱10.71 | +2.09% |
| Mar 18, 2025 | ₱502.00 | ₱521.50 | ₱502.00 | 240K shares | ₱121.49 Million | -₱7.88 | -1.57% |
| Mar 17, 2025 | ₱510.00 | ₱522.50 | ₱510.00 | 48K shares | ₱24.62 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱510.00 | ₱526.00 | ₱510.00 | 86K shares | ₱44.21 Million | -₱17.39 | -3.41% |
| Mar 13, 2025 | ₱528.00 | ₱528.00 | ₱515.50 | 50K shares | ₱25.86 Million | +₱8.66 | +1.64% |
| Mar 12, 2025 | ₱519.50 | ₱519.50 | ₱508.00 | 115K shares | ₱59.33 Million | +₱13.35 | +2.57% |
| Mar 11, 2025 | ₱506.50 | ₱546.00 | ₱506.50 | 215K shares | ₱110.37 Million | -₱34.90 | -6.89% |
| Mar 10, 2025 | ₱544.00 | ₱546.50 | ₱525.50 | 108K shares | ₱58.32 Million | +₱19.15 | +3.52% |
| Mar 07, 2025 | ₱525.50 | ₱537.50 | ₱525.50 | 33K shares | ₱17.47 Million | -₱13.14 | -2.50% |
| Mar 06, 2025 | ₱539.00 | ₱539.00 | ₱513.00 | 152K shares | ₱80.75 Million | +₱27.33 | +5.07% |
| Mar 05, 2025 | ₱513.00 | ₱524.00 | ₱498.00 | 135K shares | ₱69.27 Million | +₱15.44 | +3.01% |
| Mar 04, 2025 | ₱498.00 | ₱501.00 | ₱495.00 | 37K shares | ₱18.63 Million | -₱2.99 | -0.60% |
| Mar 03, 2025 | ₱501.00 | ₱519.00 | ₱498.20 | 100K shares | ₱50.22 Million | -₱6.91 | -1.38% |
| Feb 28, 2025 | ₱508.00 | ₱524.00 | ₱508.00 | 154K shares | ₱78.31 Million | -₱16.46 | -3.24% |
| Feb 27, 2025 | ₱525.00 | ₱529.50 | ₱511.00 | 78K shares | ₱40.68 Million | +₱5.04 | +0.96% |
| Feb 26, 2025 | ₱520.00 | ₱525.00 | ₱516.00 | 64K shares | ₱33.03 Million | -₱4.94 | -0.95% |
| Feb 25, 2025 | ₱525.00 | ₱526.50 | ₱521.00 | 40K shares | ₱20.83 Million | -₱2.99 | -0.57% |
| Feb 24, 2025 | ₱528.00 | ₱530.00 | ₱524.50 | 34K shares | ₱17.88 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱528.00 | ₱531.50 | ₱525.00 | 28K shares | ₱14.84 Million | -₱2.01 | -0.38% |
| Feb 20, 2025 | ₱530.00 | ₱534.00 | ₱524.50 | 203K shares | ₱107.32 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱530.00 | ₱539.00 | ₱519.00 | 51K shares | ₱27.09 Million | +₱11.24 | +2.12% |
| Feb 18, 2025 | ₱519.00 | ₱519.00 | ₱507.00 | 89K shares | ₱45.95 Million | +₱12.82 | +2.47% |
| Feb 17, 2025 | ₱506.50 | ₱517.50 | ₱505.00 | 115K shares | ₱58.90 Million | -₱10.28 | -2.03% |
| Feb 14, 2025 | ₱517.00 | ₱542.00 | ₱516.00 | 198K shares | ₱102.79 Million | -₱9.82 | -1.90% |
| Feb 13, 2025 | ₱527.00 | ₱535.50 | ₱526.00 | 102K shares | ₱53.92 Million | -₱3.00 | -0.57% |
| Feb 12, 2025 | ₱530.00 | ₱535.00 | ₱528.00 | 87K shares | ₱45.89 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱530.00 | ₱540.00 | ₱526.00 | 74K shares | ₱39.51 Million | -₱4.45 | -0.84% |
| Feb 10, 2025 | ₱534.50 | ₱548.50 | ₱534.50 | 63K shares | ₱33.88 Million | -₱5.45 | -1.02% |
| Feb 07, 2025 | ₱540.00 | ₱540.50 | ₱533.00 | 144K shares | ₱77.49 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱540.00 | ₱549.00 | ₱538.00 | 139K shares | ₱75.17 Million | -₱8.86 | -1.64% |
| Feb 05, 2025 | ₱549.00 | ₱550.00 | ₱534.00 | 103K shares | ₱56.27 Million | +₱19.65 | +3.58% |
| Feb 04, 2025 | ₱530.00 | ₱549.50 | ₱523.50 | 175K shares | ₱93.38 Million | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱530.00 | ₱540.00 | ₱520.00 | 290K shares | ₱153.91 Million | +₱37.47 | +7.07% |
| Jan 31, 2025 | ₱495.00 | ₱544.50 | ₱495.00 | 378K shares | ₱191.30 Million | -₱29.16 | -5.89% |
| Jan 30, 2025 | ₱526.00 | ₱552.00 | ₱526.00 | 109K shares | ₱58.27 Million | -₱22.04 | -4.19% |
| Jan 28, 2025 | ₱549.00 | ₱566.00 | ₱548.00 | 163K shares | ₱89.98 Million | -₱16.47 | -3.00% |
| Jan 27, 2025 | ₱566.00 | ₱572.00 | ₱560.00 | 355K shares | ₱201.65 Million | +₱3.00 | +0.53% |
| Jan 24, 2025 | ₱563.00 | ₱572.00 | ₱563.00 | 41K shares | ₱22.94 Million | -₱6.92 | -1.23% |
| Jan 23, 2025 | ₱570.00 | ₱570.00 | ₱561.50 | 61K shares | ₱34.55 Million | +₱3.02 | +0.53% |
| Jan 22, 2025 | ₱567.00 | ₱573.00 | ₱561.50 | 159K shares | ₱90.29 Million | -₱4.93 | -0.87% |
| Jan 21, 2025 | ₱572.00 | ₱578.00 | ₱565.00 | 93K shares | ₱52.90 Million | +₱1.03 | +0.18% |
| Jan 20, 2025 | ₱571.00 | ₱585.00 | ₱571.00 | 52K shares | ₱30.03 Million | -₱2.00 | -0.35% |
| Jan 17, 2025 | ₱573.00 | ₱584.00 | ₱568.50 | 128K shares | ₱73.36 Million | -₱4.99 | -0.87% |
| Jan 16, 2025 | ₱578.00 | ₱595.00 | ₱578.00 | 73K shares | ₱42.82 Million | -₱6.94 | -1.20% |
| Jan 15, 2025 | ₱585.00 | ₱590.00 | ₱578.00 | 47K shares | ₱27.42 Million | +₱12.23 | +2.09% |
| Jan 14, 2025 | ₱573.00 | ₱597.00 | ₱573.00 | 202K shares | ₱116.92 Million | -₱19.31 | -3.37% |
| Jan 13, 2025 | ₱593.00 | ₱610.00 | ₱590.00 | 82K shares | ₱48.77 Million | -₱6.94 | -1.17% |
| Jan 10, 2025 | ₱600.00 | ₱613.00 | ₱600.00 | 190K shares | ₱114.68 Million | -₱16.56 | -2.76% |
| Jan 09, 2025 | ₱617.00 | ₱623.00 | ₱610.00 | 59K shares | ₱36.37 Million | -₱5.92 | -0.96% |
| Jan 08, 2025 | ₱623.00 | ₱629.00 | ₱620.00 | 30K shares | ₱18.79 Million | +₱2.99 | +0.48% |
| Jan 07, 2025 | ₱620.00 | ₱631.50 | ₱618.00 | 38K shares | ₱23.72 Million | -₱11.28 | -1.82% |
| Jan 06, 2025 | ₱631.50 | ₱639.00 | ₱629.00 | 62K shares | ₱39.00 Million | -₱8.40 | -1.33% |
| Jan 03, 2025 | ₱640.00 | ₱650.00 | ₱635.00 | 46K shares | ₱29.39 Million | -₱9.86 | -1.54% |
| Jan 02, 2025 | ₱650.00 | ₱656.00 | ₱630.00 | 45K shares | ₱28.61 Million | -₱7.93 | -1.22% |
| Dec 27, 2024 | ₱658.00 | ₱660.00 | ₱642.00 | 30K shares | ₱19.60 Million | -₱1.97 | -0.30% |
| Dec 26, 2024 | ₱660.00 | ₱660.00 | ₱640.00 | 129K shares | ₱84.36 Million | +₱18.48 | +2.80% |
| Dec 23, 2024 | ₱642.00 | ₱642.00 | ₱617.00 | 101K shares | ₱63.83 Million | +₱34.80 | +5.42% |
| Dec 20, 2024 | ₱609.00 | ₱624.00 | ₱609.00 | 149K shares | ₱91.31 Million | -₱3.96 | -0.65% |
| Dec 19, 2024 | ₱613.00 | ₱619.00 | ₱606.50 | 68K shares | ₱41.31 Million | -₱9.87 | -1.61% |
| Dec 18, 2024 | ₱623.00 | ₱624.00 | ₱618.50 | 38K shares | ₱23.53 Million | +₱4.05 | +0.65% |
| Dec 17, 2024 | ₱619.00 | ₱624.00 | ₱615.50 | 69K shares | ₱42.48 Million | -₱4.95 | -0.80% |
| Dec 16, 2024 | ₱624.00 | ₱648.00 | ₱623.00 | 43K shares | ₱27.11 Million | -₱23.09 | -3.70% |
| Dec 13, 2024 | ₱648.00 | ₱649.00 | ₱636.00 | 98K shares | ₱63.36 Million | -₱2.01 | -0.31% |
| Dec 12, 2024 | ₱650.00 | ₱650.00 | ₱616.50 | 259K shares | ₱164.23 Million | +₱16.38 | +2.52% |
| Dec 11, 2024 | ₱634.00 | ₱647.00 | ₱633.50 | 114K shares | ₱72.24 Million | -₱12.74 | -2.01% |
| Dec 10, 2024 | ₱647.00 | ₱660.00 | ₱643.50 | 125K shares | ₱81.05 Million | -₱12.75 | -1.97% |
| Dec 09, 2024 | ₱660.00 | ₱669.00 | ₱648.50 | 73K shares | ₱48.27 Million | -₱8.91 | -1.35% |
| Dec 06, 2024 | ₱669.00 | ₱669.00 | ₱633.50 | 131K shares | ₱85.67 Million | +₱19.53 | +2.92% |
| Dec 05, 2024 | ₱650.00 | ₱667.00 | ₱650.00 | 140K shares | ₱92.05 Million | -₱8.39 | -1.29% |
| Dec 04, 2024 | ₱658.50 | ₱664.00 | ₱651.50 | 43K shares | ₱28.37 Million | -₱0.53 | -0.08% |
| Dec 03, 2024 | ₱659.00 | ₱665.00 | ₱653.00 | 38K shares | ₱24.78 Million | -₱0.53 | -0.08% |
| Dec 02, 2024 | ₱659.50 | ₱660.00 | ₱649.00 | 80K shares | ₱52.45 Million | +₱4.55 | +0.69% |
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
Sep
2025
September 24, 2025
Highest Trading Volume
₱600.50
463K Shares (₱277.78M total value)
Most actively traded day with 463K shares (₱277.78M total value) at ₱600.50 per share, indicating peak investor activity
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
May
2025
May 30, 2025
Biggest Daily Loss
₱544.00
(-7.33%)
Single-day loss of -7.33% with ₱39.88 price decrease, the largest percentage drop in this period, with 371K shares traded during the decline
Apr
2025
April 14, 2025
Lowest Price
₱465.00
Lowest price of ₱465.00 recorded, marking the period's minimum valuation, with a -1.27% decline on that day
Feb
2025
February 03, 2025
Biggest Daily Gain
₱530.00
(+7.07%)
Single-day gain of 7.07% with ₱37.47 price increase, the largest percentage rise in this period, with 290K shares changing hands
Historical Insights
Statistical analysis of GTCAP price movements for the selected period
Long-Term Trend (MA200)
Bullish
GTCAP is trading 1.01% above the 200-day Moving Average (₱573.72). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
GTCAP showed moderate volatility with a standard deviation of 2.3% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, GTCAP recorded 106 positive days, 119 negative days, and 18 unchanged days, resulting in a win rate of 43.6% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱252.50
The trading range spread for GTCAP was ₱252.50, 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 ₱465.00 and ₱717.50 over the past 52 weeks for GT Capital Holdings, Inc., representing a price range of 54.3%. Currently trading at ₱579.50, the stock is 24.6% above its 52-week low and 19.2% below its 52-week high.
How has GTCAP performed year-to-date (YTD)?
Year-to-date in 2025, GTCAP has declined 10.8% from ₱650.00 to ₱579.50 for GT Capital Holdings, Inc.. The stock reached a YTD high of ₱717.50 and a low of ₱465.00.
What is GTCAP's 50-day moving average (MA50)?
The 50-day moving average for GT Capital Holdings, Inc. (GTCAP) is ₱565.26. The stock is currently trading above this level at ₱579.50, which is 2.5% above 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 ₱573.72. The stock is currently trading above this key long-term indicator at ₱579.50, which is 1.0% above the 200-day MA.