GTCAP Stock Price History - GT Capital Holdings, Inc.
Best Day
₱740.00
October 01, 2024
Worst Day
₱465.00
April 14, 2025
Average Volume
142.2K
Daily Average
Most Traded
545.2K
September 09, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | ₱659.50 | ₱677.50 | ₱652.00 | 129,290 | ₱85,591,250.00 | -15.17 | -2.30% |
| Jul 10, 2025 | ₱675.00 | ₱684.00 | ₱658.00 | 386,780 | ₱260,759,555.00 | +10.67 | +1.58% |
| Jul 09, 2025 | ₱664.50 | ₱666.50 | ₱656.00 | 215,880 | ₱143,035,215.00 | +9.64 | +1.45% |
| Jul 08, 2025 | ₱655.00 | ₱657.00 | ₱640.00 | 169,790 | ₱110,881,065.00 | +11.20 | +1.71% |
| Jul 07, 2025 | ₱644.00 | ₱650.00 | ₱637.50 | 134,640 | ₱86,442,110.00 | +6.05 | +0.94% |
| Jul 04, 2025 | ₱638.00 | ₱648.00 | ₱635.50 | 83,180 | ₱53,092,270.00 | -16.59 | -2.60% |
| Jul 03, 2025 | ₱655.00 | ₱668.00 | ₱630.00 | 416,870 | ₱273,847,285.00 | +20.63 | +3.15% |
| Jul 02, 2025 | ₱635.00 | ₱635.00 | ₱595.50 | 452,140 | ₱281,569,345.00 | +28.77 | +4.53% |
| Jul 01, 2025 | ₱607.50 | ₱607.50 | ₱580.00 | 462,170 | ₱277,829,155.00 | +35.48 | +5.84% |
| Jun 30, 2025 | ₱574.00 | ₱584.50 | ₱571.50 | 58,760 | ₱34,012,125.00 | -5.91 | -1.03% |
| Jun 27, 2025 | ₱580.00 | ₱580.00 | ₱569.00 | 96,320 | ₱55,468,810.00 | +8.12 | +1.40% |
| Jun 26, 2025 | ₱572.00 | ₱572.00 | ₱562.00 | 68,910 | ₱39,192,615.00 | +4.00 | +0.70% |
| Jun 25, 2025 | ₱568.00 | ₱568.00 | ₱555.00 | 58,480 | ₱33,021,395.00 | +13.29 | +2.34% |
| Jun 24, 2025 | ₱555.00 | ₱568.00 | ₱551.50 | 122,480 | ₱68,375,965.00 | +13.32 | +2.40% |
| Jun 23, 2025 | ₱542.00 | ₱563.00 | ₱532.00 | 234,690 | ₱127,240,985.00 | -3.96 | -0.73% |
| Jun 20, 2025 | ₱546.00 | ₱574.00 | ₱545.00 | 305,630 | ₱167,829,920.00 | -26.64 | -4.88% |
| Jun 19, 2025 | ₱574.00 | ₱582.00 | ₱571.00 | 270,030 | ₱155,361,795.00 | +10.16 | +1.77% |
| Jun 18, 2025 | ₱564.00 | ₱595.00 | ₱562.00 | 145,890 | ₱83,146,165.00 | -22.11 | -3.92% |
| Jun 17, 2025 | ₱587.00 | ₱587.00 | ₱575.00 | 50,150 | ₱29,014,290.00 | +7.10 | +1.21% |
| Jun 16, 2025 | ₱580.00 | ₱590.00 | ₱578.00 | 104,020 | ₱60,309,145.00 | -17.46 | -3.01% |
| Jun 13, 2025 | ₱598.00 | ₱599.00 | ₱591.50 | 185,700 | ₱110,841,630.00 | +2.03 | +0.34% |
| Jun 11, 2025 | ₱596.00 | ₱599.00 | ₱581.00 | 105,650 | ₱62,893,135.00 | +14.36 | +2.41% |
| Jun 10, 2025 | ₱582.00 | ₱590.00 | ₱575.50 | 132,790 | ₱77,019,510.00 | -7.92 | -1.36% |
| Jun 09, 2025 | ₱590.00 | ₱600.00 | ₱590.00 | 78,170 | ₱46,224,395.00 | -9.85 | -1.67% |
| Jun 05, 2025 | ₱600.00 | ₱600.00 | ₱600.00 | 85,600 | ₱50,931,680.00 | 0.00 | 0.00% |
| Jun 04, 2025 | ₱600.00 | ₱608.50 | ₱586.00 | 300,860 | ₱180,780,355.00 | +5.58 | +0.93% |
| Jun 03, 2025 | ₱594.50 | ₱595.00 | ₱558.00 | 268,100 | ₱157,141,040.00 | +37.22 | +6.26% |
| Jun 02, 2025 | ₱559.50 | ₱564.00 | ₱553.50 | 168,380 | ₱94,114,190.00 | +15.95 | +2.85% |
| May 30, 2025 | ₱544.00 | ₱587.00 | ₱544.00 | 371,340 | ₱204,971,640.00 | -39.88 | -7.33% |
| May 29, 2025 | ₱587.00 | ₱588.00 | ₱575.00 | 414,360 | ₱239,953,465.00 | +12.27 | +2.09% |
| May 28, 2025 | ₱575.00 | ₱579.50 | ₱565.00 | 239,450 | ₱137,590,705.00 | +12.25 | +2.13% |
| May 27, 2025 | ₱563.00 | ₱565.00 | ₱554.50 | 70,980 | ₱39,896,625.00 | +2.03 | +0.36% |
| May 26, 2025 | ₱561.00 | ₱564.00 | ₱542.00 | 169,770 | ₱94,261,685.00 | +14.87 | +2.65% |
| May 23, 2025 | ₱546.50 | ₱549.00 | ₱539.00 | 77,920 | ₱42,476,105.00 | +5.57 | +1.02% |
| May 22, 2025 | ₱541.00 | ₱545.00 | ₱533.50 | 131,820 | ₱71,037,970.00 | -4.44 | -0.82% |
| May 21, 2025 | ₱545.50 | ₱549.50 | ₱533.00 | 100,490 | ₱54,778,160.00 | +10.69 | +1.96% |
| May 20, 2025 | ₱535.00 | ₱543.00 | ₱520.00 | 103,770 | ₱55,328,370.00 | -7.86 | -1.47% |
| May 19, 2025 | ₱543.00 | ₱548.50 | ₱538.00 | 113,570 | ₱61,865,280.00 | -4.94 | -0.91% |
| May 16, 2025 | ₱548.00 | ₱548.00 | ₱531.00 | 277,130 | ₱150,218,390.00 | +25.10 | +4.58% |
| May 15, 2025 | ₱524.00 | ₱530.00 | ₱516.50 | 41,130 | ₱21,486,515.00 | -4.98 | -0.95% |
| May 14, 2025 | ₱529.00 | ₱534.00 | ₱523.00 | 199,580 | ₱105,683,685.00 | +6.08 | +1.15% |
| May 13, 2025 | ₱523.00 | ₱523.00 | ₱504.50 | 197,650 | ₱102,063,370.00 | +19.72 | +3.77% |
| May 09, 2025 | ₱504.00 | ₱504.00 | ₱492.00 | 40,690 | ₱20,380,050.00 | +11.24 | +2.23% |
| May 08, 2025 | ₱493.00 | ₱504.50 | ₱488.20 | 99,340 | ₱49,002,765.00 | -10.30 | -2.09% |
| May 07, 2025 | ₱503.50 | ₱507.00 | ₱492.00 | 118,170 | ₱59,278,614.00 | +10.32 | +2.05% |
| May 06, 2025 | ₱493.40 | ₱496.00 | ₱489.60 | 184,840 | ₱90,770,354.00 | -1.58 | -0.32% |
| May 05, 2025 | ₱495.00 | ₱501.50 | ₱489.80 | 124,710 | ₱61,921,648.00 | +5.05 | +1.02% |
| May 02, 2025 | ₱490.00 | ₱495.00 | ₱488.20 | 122,760 | ₱60,153,776.00 | +0.39 | +0.08% |
| Apr 30, 2025 | ₱489.60 | ₱496.80 | ₱484.00 | 104,900 | ₱51,394,832.00 | +8.76 | +1.79% |
| Apr 29, 2025 | ₱481.00 | ₱488.00 | ₱481.00 | 45,980 | ₱22,217,340.00 | -3.94 | -0.82% |
| Apr 28, 2025 | ₱485.00 | ₱503.00 | ₱485.00 | 123,570 | ₱61,141,729.00 | -11.69 | -2.41% |
| Apr 25, 2025 | ₱497.00 | ₱499.80 | ₱486.80 | 71,290 | ₱35,400,728.00 | +11.48 | +2.31% |
| Apr 24, 2025 | ₱485.80 | ₱486.80 | ₱480.00 | 158,060 | ₱76,747,036.00 | +5.88 | +1.21% |
| Apr 23, 2025 | ₱480.00 | ₱484.80 | ₱471.00 | 109,200 | ₱52,510,574.00 | +8.11 | +1.69% |
| Apr 22, 2025 | ₱472.00 | ₱472.80 | ₱466.40 | 88,310 | ₱41,565,224.00 | +2.03 | +0.43% |
| Apr 21, 2025 | ₱470.00 | ₱476.60 | ₱470.00 | 89,660 | ₱42,308,906.00 | 0.00 | 0.00% |
| Apr 16, 2025 | ₱470.00 | ₱472.20 | ₱466.40 | 156,790 | ₱73,691,958.00 | +4.04 | +0.86% |
| Apr 15, 2025 | ₱466.00 | ₱474.60 | ₱465.00 | 132,930 | ₱62,272,830.00 | +1.03 | +0.22% |
| Apr 14, 2025 | ₱465.00 | ₱479.80 | ₱462.80 | 201,700 | ₱94,112,990.00 | -5.91 | -1.27% |
| Apr 11, 2025 | ₱471.00 | ₱486.00 | ₱471.00 | 175,100 | ₱82,830,824.00 | -9.80 | -2.08% |
| Apr 10, 2025 | ₱481.00 | ₱509.00 | ₱481.00 | 299,460 | ₱145,340,004.00 | -13.61 | -2.83% |
| Apr 08, 2025 | ₱495.00 | ₱495.00 | ₱476.00 | 40,960 | ₱20,086,316.00 | +19.75 | +3.99% |
| Apr 07, 2025 | ₱476.00 | ₱481.00 | ₱471.60 | 202,770 | ₱96,586,352.00 | -22.85 | -4.80% |
| Apr 04, 2025 | ₱500.00 | ₱500.00 | ₱486.00 | 90,290 | ₱44,701,290.00 | +5.05 | +1.01% |
| Apr 03, 2025 | ₱495.00 | ₱511.00 | ₱495.00 | 91,180 | ₱45,323,899.00 | -17.82 | -3.60% |
| Apr 02, 2025 | ₱513.50 | ₱515.50 | ₱502.00 | 43,490 | ₱22,271,420.00 | +4.52 | +0.88% |
| Mar 31, 2025 | ₱509.00 | ₱509.00 | ₱493.00 | 65,920 | ₱33,298,508.00 | +10.18 | +2.00% |
| Mar 28, 2025 | ₱499.00 | ₱503.50 | ₱494.00 | 37,980 | ₱18,957,451.00 | +10.18 | +2.04% |
| Mar 27, 2025 | ₱489.00 | ₱490.00 | ₱480.20 | 180,370 | ₱87,347,216.00 | +4.01 | +0.82% |
| Mar 26, 2025 | ₱485.00 | ₱504.50 | ₱485.00 | 308,570 | ₱151,629,017.00 | -14.55 | -3.00% |
| Mar 25, 2025 | ₱500.00 | ₱510.00 | ₱500.00 | 160,540 | ₱80,518,205.00 | -6.90 | -1.38% |
| Mar 24, 2025 | ₱507.00 | ₱510.00 | ₱504.00 | 96,260 | ₱48,809,600.00 | 0.00 | 0.00% |
| Mar 21, 2025 | ₱507.00 | ₱521.50 | ₱507.00 | 166,800 | ₱85,173,540.00 | -3.50 | -0.69% |
| Mar 20, 2025 | ₱510.50 | ₱524.50 | ₱510.50 | 77,530 | ₱39,776,560.00 | -1.99 | -0.39% |
| Mar 19, 2025 | ₱512.50 | ₱525.00 | ₱502.00 | 91,370 | ₱47,161,365.00 | +10.71 | +2.09% |
| Mar 18, 2025 | ₱502.00 | ₱521.50 | ₱502.00 | 239,950 | ₱121,491,560.00 | -7.88 | -1.57% |
| Mar 17, 2025 | ₱510.00 | ₱522.50 | ₱510.00 | 48,070 | ₱24,619,515.00 | 0.00 | 0.00% |
| Mar 14, 2025 | ₱510.00 | ₱526.00 | ₱510.00 | 85,710 | ₱44,206,340.00 | -17.39 | -3.41% |
| Mar 13, 2025 | ₱528.00 | ₱528.00 | ₱515.50 | 49,630 | ₱25,861,115.00 | +8.66 | +1.64% |
| Mar 12, 2025 | ₱519.50 | ₱519.50 | ₱508.00 | 114,980 | ₱59,334,220.00 | +13.35 | +2.57% |
| Mar 11, 2025 | ₱506.50 | ₱546.00 | ₱506.50 | 214,880 | ₱110,368,550.00 | -34.90 | -6.89% |
| Mar 10, 2025 | ₱544.00 | ₱546.50 | ₱525.50 | 107,960 | ₱58,322,670.00 | +19.15 | +3.52% |
| Mar 07, 2025 | ₱525.50 | ₱537.50 | ₱525.50 | 33,050 | ₱17,468,005.00 | -13.14 | -2.50% |
| Mar 06, 2025 | ₱539.00 | ₱539.00 | ₱513.00 | 152,160 | ₱80,749,065.00 | +27.33 | +5.07% |
| Mar 05, 2025 | ₱513.00 | ₱524.00 | ₱498.00 | 134,880 | ₱69,273,211.00 | +15.44 | +3.01% |
| Mar 04, 2025 | ₱498.00 | ₱501.00 | ₱495.00 | 37,380 | ₱18,632,329.00 | -2.99 | -0.60% |
| Mar 03, 2025 | ₱501.00 | ₱519.00 | ₱498.20 | 100,050 | ₱50,221,919.00 | -6.91 | -1.38% |
| Feb 28, 2025 | ₱508.00 | ₱524.00 | ₱508.00 | 153,740 | ₱78,308,990.00 | -16.46 | -3.24% |
| Feb 27, 2025 | ₱525.00 | ₱529.50 | ₱511.00 | 78,370 | ₱40,679,775.00 | +5.04 | +0.96% |
| Feb 26, 2025 | ₱520.00 | ₱525.00 | ₱516.00 | 63,530 | ₱33,029,020.00 | -4.94 | -0.95% |
| Feb 25, 2025 | ₱525.00 | ₱526.50 | ₱521.00 | 39,710 | ₱20,827,385.00 | -2.99 | -0.57% |
| Feb 24, 2025 | ₱528.00 | ₱530.00 | ₱524.50 | 33,850 | ₱17,875,305.00 | 0.00 | 0.00% |
| Feb 21, 2025 | ₱528.00 | ₱531.50 | ₱525.00 | 28,060 | ₱14,843,595.00 | -2.01 | -0.38% |
| Feb 20, 2025 | ₱530.00 | ₱534.00 | ₱524.50 | 202,660 | ₱107,323,025.00 | 0.00 | 0.00% |
| Feb 19, 2025 | ₱530.00 | ₱539.00 | ₱519.00 | 51,210 | ₱27,089,210.00 | +11.24 | +2.12% |
| Feb 18, 2025 | ₱519.00 | ₱519.00 | ₱507.00 | 88,830 | ₱45,954,905.00 | +12.82 | +2.47% |
| Feb 17, 2025 | ₱506.50 | ₱517.50 | ₱505.00 | 115,450 | ₱58,900,520.00 | -10.28 | -2.03% |
| Feb 14, 2025 | ₱517.00 | ₱542.00 | ₱516.00 | 197,960 | ₱102,790,830.00 | -9.82 | -1.90% |
| Feb 13, 2025 | ₱527.00 | ₱535.50 | ₱526.00 | 102,160 | ₱53,923,485.00 | -3.00 | -0.57% |
| Feb 12, 2025 | ₱530.00 | ₱535.00 | ₱528.00 | 86,540 | ₱45,889,935.00 | 0.00 | 0.00% |
| Feb 11, 2025 | ₱530.00 | ₱540.00 | ₱526.00 | 74,470 | ₱39,505,010.00 | -4.45 | -0.84% |
| Feb 10, 2025 | ₱534.50 | ₱548.50 | ₱534.50 | 62,900 | ₱33,882,200.00 | -5.45 | -1.02% |
| Feb 07, 2025 | ₱540.00 | ₱540.50 | ₱533.00 | 143,610 | ₱77,489,520.00 | 0.00 | 0.00% |
| Feb 06, 2025 | ₱540.00 | ₱549.00 | ₱538.00 | 139,210 | ₱75,167,880.00 | -8.86 | -1.64% |
| Feb 05, 2025 | ₱549.00 | ₱550.00 | ₱534.00 | 103,110 | ₱56,268,435.00 | +19.65 | +3.58% |
| Feb 04, 2025 | ₱530.00 | ₱549.50 | ₱523.50 | 175,340 | ₱93,377,815.00 | 0.00 | 0.00% |
| Feb 03, 2025 | ₱530.00 | ₱540.00 | ₱520.00 | 290,430 | ₱153,905,205.00 | +37.47 | +7.07% |
| Jan 31, 2025 | ₱495.00 | ₱544.50 | ₱495.00 | 377,500 | ₱191,298,345.00 | -29.16 | -5.89% |
| Jan 30, 2025 | ₱526.00 | ₱552.00 | ₱526.00 | 108,670 | ₱58,272,240.00 | -22.04 | -4.19% |
| Jan 28, 2025 | ₱549.00 | ₱566.00 | ₱548.00 | 162,970 | ₱89,975,065.00 | -16.47 | -3.00% |
| Jan 27, 2025 | ₱566.00 | ₱572.00 | ₱560.00 | 354,570 | ₱201,648,655.00 | +3.00 | +0.53% |
| Jan 24, 2025 | ₱563.00 | ₱572.00 | ₱563.00 | 40,590 | ₱22,938,845.00 | -6.92 | -1.23% |
| Jan 23, 2025 | ₱570.00 | ₱570.00 | ₱561.50 | 60,950 | ₱34,552,965.00 | +3.02 | +0.53% |
| Jan 22, 2025 | ₱567.00 | ₱573.00 | ₱561.50 | 159,240 | ₱90,294,395.00 | -4.93 | -0.87% |
| Jan 21, 2025 | ₱572.00 | ₱578.00 | ₱565.00 | 92,600 | ₱52,896,500.00 | +1.03 | +0.18% |
| Jan 20, 2025 | ₱571.00 | ₱585.00 | ₱571.00 | 52,260 | ₱30,032,420.00 | -2.00 | -0.35% |
| Jan 17, 2025 | ₱573.00 | ₱584.00 | ₱568.50 | 128,260 | ₱73,357,915.00 | -4.99 | -0.87% |
| Jan 16, 2025 | ₱578.00 | ₱595.00 | ₱578.00 | 73,170 | ₱42,815,225.00 | -6.94 | -1.20% |
| Jan 15, 2025 | ₱585.00 | ₱590.00 | ₱578.00 | 46,930 | ₱27,424,285.00 | +12.23 | +2.09% |
| Jan 14, 2025 | ₱573.00 | ₱597.00 | ₱573.00 | 202,200 | ₱116,923,830.00 | -19.31 | -3.37% |
| Jan 13, 2025 | ₱593.00 | ₱610.00 | ₱590.00 | 82,220 | ₱48,771,445.00 | -6.94 | -1.17% |
| Jan 10, 2025 | ₱600.00 | ₱613.00 | ₱600.00 | 189,800 | ₱114,682,140.00 | -16.56 | -2.76% |
| Jan 09, 2025 | ₱617.00 | ₱623.00 | ₱610.00 | 59,140 | ₱36,368,110.00 | -5.92 | -0.96% |
| Jan 08, 2025 | ₱623.00 | ₱629.00 | ₱620.00 | 30,100 | ₱18,789,950.00 | +2.99 | +0.48% |
| Jan 07, 2025 | ₱620.00 | ₱631.50 | ₱618.00 | 38,220 | ₱23,715,150.00 | -11.28 | -1.82% |
| Jan 06, 2025 | ₱631.50 | ₱639.00 | ₱629.00 | 61,730 | ₱39,002,195.00 | -8.40 | -1.33% |
| Jan 03, 2025 | ₱640.00 | ₱650.00 | ₱635.00 | 45,860 | ₱29,385,405.00 | -9.86 | -1.54% |
| Jan 02, 2025 | ₱650.00 | ₱656.00 | ₱630.00 | 44,550 | ₱28,608,550.00 | -7.93 | -1.22% |
| Dec 27, 2024 | ₱658.00 | ₱660.00 | ₱642.00 | 29,900 | ₱19,600,110.00 | -1.97 | -0.30% |
| Dec 26, 2024 | ₱660.00 | ₱660.00 | ₱640.00 | 129,150 | ₱84,356,650.00 | +18.48 | +2.80% |
| Dec 23, 2024 | ₱642.00 | ₱642.00 | ₱617.00 | 101,210 | ₱63,827,805.00 | +34.80 | +5.42% |
| Dec 20, 2024 | ₱609.00 | ₱624.00 | ₱609.00 | 149,170 | ₱91,306,900.00 | -3.96 | -0.65% |
| Dec 19, 2024 | ₱613.00 | ₱619.00 | ₱606.50 | 67,520 | ₱41,310,505.00 | -9.87 | -1.61% |
| Dec 18, 2024 | ₱623.00 | ₱624.00 | ₱618.50 | 37,840 | ₱23,529,255.00 | +4.05 | +0.65% |
| Dec 17, 2024 | ₱619.00 | ₱624.00 | ₱615.50 | 68,590 | ₱42,482,900.00 | -4.95 | -0.80% |
| Dec 16, 2024 | ₱624.00 | ₱648.00 | ₱623.00 | 43,070 | ₱27,113,255.00 | -23.09 | -3.70% |
| Dec 13, 2024 | ₱648.00 | ₱649.00 | ₱636.00 | 98,380 | ₱63,357,105.00 | -2.01 | -0.31% |
| Dec 12, 2024 | ₱650.00 | ₱650.00 | ₱616.50 | 258,670 | ₱164,230,575.00 | +16.38 | +2.52% |
| Dec 11, 2024 | ₱634.00 | ₱647.00 | ₱633.50 | 113,630 | ₱72,239,240.00 | -12.74 | -2.01% |
| Dec 10, 2024 | ₱647.00 | ₱660.00 | ₱643.50 | 125,270 | ₱81,047,680.00 | -12.75 | -1.97% |
| Dec 09, 2024 | ₱660.00 | ₱669.00 | ₱648.50 | 73,320 | ₱48,267,820.00 | -8.91 | -1.35% |
| Dec 06, 2024 | ₱669.00 | ₱669.00 | ₱633.50 | 130,960 | ₱85,669,585.00 | +19.53 | +2.92% |
| Dec 05, 2024 | ₱650.00 | ₱667.00 | ₱650.00 | 140,330 | ₱92,047,080.00 | -8.39 | -1.29% |
| Dec 04, 2024 | ₱658.50 | ₱664.00 | ₱651.50 | 43,030 | ₱28,370,505.00 | -0.53 | -0.08% |
| Dec 03, 2024 | ₱659.00 | ₱665.00 | ₱653.00 | 37,600 | ₱24,784,535.00 | -0.53 | -0.08% |
| Dec 02, 2024 | ₱659.50 | ₱660.00 | ₱649.00 | 79,820 | ₱52,447,520.00 | +4.55 | +0.69% |
| Nov 29, 2024 | ₱655.00 | ₱660.00 | ₱639.00 | 126,030 | ₱82,418,015.00 | +15.33 | +2.34% |
| Nov 28, 2024 | ₱640.00 | ₱655.00 | ₱637.00 | 78,500 | ₱50,267,315.00 | -18.43 | -2.88% |
| Nov 27, 2024 | ₱659.00 | ₱672.00 | ₱650.00 | 22,190 | ₱14,618,435.00 | -2.50 | -0.38% |
| Nov 26, 2024 | ₱661.50 | ₱669.00 | ₱661.50 | 32,010 | ₱21,200,030.00 | -2.51 | -0.38% |
| Nov 25, 2024 | ₱664.00 | ₱675.00 | ₱662.50 | 129,130 | ₱85,822,000.00 | 0.00 | 0.00% |
| Nov 22, 2024 | ₱664.00 | ₱667.00 | ₱655.00 | 63,230 | ₱41,926,655.00 | 0.00 | 0.00% |
| Nov 21, 2024 | ₱664.00 | ₱668.50 | ₱650.50 | 106,930 | ₱70,866,085.00 | +9.10 | +1.37% |
| Nov 20, 2024 | ₱655.00 | ₱658.00 | ₱650.00 | 206,880 | ₱135,476,030.00 | +0.98 | +0.15% |
| Nov 19, 2024 | ₱654.00 | ₱654.00 | ₱640.00 | 204,850 | ₱133,437,915.00 | +14.32 | +2.19% |
| Nov 18, 2024 | ₱640.00 | ₱647.50 | ₱615.00 | 269,500 | ₱171,821,525.00 | +26.05 | +4.07% |
| Nov 15, 2024 | ₱615.00 | ₱640.00 | ₱614.50 | 349,990 | ₱217,223,025.00 | -14.15 | -2.30% |
| Nov 14, 2024 | ₱629.50 | ₱651.50 | ₱623.00 | 85,460 | ₱54,198,050.00 | -19.83 | -3.15% |
| Nov 13, 2024 | ₱650.00 | ₱670.00 | ₱645.00 | 208,800 | ₱136,365,295.00 | -19.44 | -2.99% |
| Nov 12, 2024 | ₱670.00 | ₱688.00 | ₱663.00 | 109,650 | ₱73,443,990.00 | -18.49 | -2.76% |
| Nov 11, 2024 | ₱689.00 | ₱689.00 | ₱670.00 | 58,960 | ₱40,393,745.00 | +12.20 | +1.77% |
| Nov 08, 2024 | ₱677.00 | ₱686.00 | ₱673.50 | 117,670 | ₱79,876,920.00 | -10.83 | -1.60% |
| Nov 07, 2024 | ₱688.00 | ₱713.00 | ₱676.50 | 167,060 | ₱114,586,075.00 | -24.15 | -3.51% |
| Nov 06, 2024 | ₱713.00 | ₱721.50 | ₱702.00 | 108,630 | ₱77,074,925.00 | -2.99 | -0.42% |
| Nov 05, 2024 | ₱716.00 | ₱726.00 | ₱712.00 | 28,380 | ₱20,405,495.00 | -4.01 | -0.56% |
| Nov 04, 2024 | ₱720.00 | ₱723.50 | ₱705.00 | 95,750 | ₱68,924,875.00 | 0.00 | 0.00% |
| Oct 31, 2024 | ₱720.00 | ₱720.00 | ₱700.50 | 186,340 | ₱133,739,100.00 | +19.51 | +2.71% |
| Oct 30, 2024 | ₱701.00 | ₱720.00 | ₱701.00 | 98,740 | ₱69,549,470.00 | -20.40 | -2.91% |
| Oct 29, 2024 | ₱722.00 | ₱728.00 | ₱714.50 | 69,680 | ₱50,231,345.00 | -5.92 | -0.82% |
| Oct 28, 2024 | ₱728.00 | ₱730.50 | ₱718.00 | 210,430 | ₱153,383,490.00 | +13.76 | +1.89% |
| Oct 25, 2024 | ₱714.50 | ₱721.00 | ₱701.00 | 417,920 | ₱300,121,895.00 | +5.57 | +0.78% |
| Oct 24, 2024 | ₱709.00 | ₱711.00 | ₱700.00 | 117,020 | ₱83,066,455.00 | -0.99 | -0.14% |
| Oct 23, 2024 | ₱710.00 | ₱711.00 | ₱700.00 | 104,540 | ₱74,180,190.00 | 0.00 | 0.00% |
| Oct 22, 2024 | ₱710.00 | ₱712.00 | ₱699.50 | 126,750 | ₱89,782,630.00 | +10.15 | +1.43% |
| Oct 21, 2024 | ₱700.00 | ₱710.00 | ₱695.00 | 53,120 | ₱37,353,515.00 | +2.03 | +0.29% |
| Oct 18, 2024 | ₱698.00 | ₱710.00 | ₱697.00 | 83,170 | ₱58,102,345.00 | -3.00 | -0.43% |
| Oct 17, 2024 | ₱701.00 | ₱712.00 | ₱700.00 | 62,460 | ₱43,916,125.00 | -8.90 | -1.27% |
| Oct 16, 2024 | ₱710.00 | ₱712.00 | ₱700.00 | 85,170 | ₱60,162,925.00 | +0.99 | +0.14% |
| Oct 15, 2024 | ₱709.00 | ₱717.00 | ₱708.00 | 246,330 | ₱174,993,595.00 | -0.50 | -0.07% |
| Oct 14, 2024 | ₱709.50 | ₱712.00 | ₱698.00 | 73,360 | ₱52,077,955.00 | +11.71 | +1.65% |
| Oct 11, 2024 | ₱698.00 | ₱709.00 | ₱694.00 | 133,150 | ₱93,139,310.00 | -13.75 | -1.97% |
| Oct 10, 2024 | ₱712.00 | ₱719.50 | ₱711.00 | 210,430 | ₱150,000,250.00 | +3.99 | +0.56% |
| Oct 09, 2024 | ₱708.00 | ₱721.50 | ₱706.00 | 130,270 | ₱92,403,425.00 | -14.66 | -2.07% |
| Oct 08, 2024 | ₱723.00 | ₱727.50 | ₱716.00 | 71,260 | ₱51,431,410.00 | +11.13 | +1.54% |
| Oct 07, 2024 | ₱712.00 | ₱737.00 | ₱709.00 | 230,650 | ₱165,385,820.00 | -9.90 | -1.39% |
| Oct 04, 2024 | ₱722.00 | ₱729.00 | ₱718.00 | 151,740 | ₱109,472,520.00 | -2.96 | -0.41% |
| Oct 03, 2024 | ₱725.00 | ₱729.00 | ₱718.00 | 109,250 | ₱79,166,575.00 | +1.02 | +0.14% |
| Oct 02, 2024 | ₱724.00 | ₱729.50 | ₱721.00 | 72,840 | ₱52,774,540.00 | -15.64 | -2.16% |
| Oct 01, 2024 | ₱740.00 | ₱740.00 | ₱725.00 | 106,020 | ₱78,133,515.00 | +10.14 | +1.37% |
| Sep 30, 2024 | ₱730.00 | ₱738.00 | ₱720.00 | 357,260 | ₱260,496,685.00 | 0.00 | 0.00% |
| Sep 27, 2024 | ₱730.00 | ₱740.00 | ₱726.50 | 257,350 | ₱188,649,605.00 | +1.97 | +0.27% |
| Sep 26, 2024 | ₱728.00 | ₱730.50 | ₱709.50 | 217,320 | ₱157,813,110.00 | +15.29 | +2.10% |
| Sep 25, 2024 | ₱713.00 | ₱717.50 | ₱707.00 | 118,630 | ₱84,610,805.00 | +1.00 | +0.14% |
| Sep 24, 2024 | ₱712.00 | ₱729.00 | ₱712.00 | 270,890 | ₱195,454,790.00 | -9.90 | -1.39% |
| Sep 23, 2024 | ₱722.00 | ₱722.00 | ₱696.00 | 369,660 | ₱263,698,845.00 | +32.42 | +4.49% |
| Sep 20, 2024 | ₱691.00 | ₱711.50 | ₱691.00 | 266,970 | ₱185,644,995.00 | -17.55 | -2.54% |
| Sep 19, 2024 | ₱709.00 | ₱721.00 | ₱709.00 | 118,740 | ₱84,804,935.00 | -8.86 | -1.25% |
| Sep 18, 2024 | ₱718.00 | ₱722.00 | ₱712.00 | 93,380 | ₱67,073,460.00 | -3.95 | -0.55% |
| Sep 17, 2024 | ₱722.00 | ₱726.50 | ₱707.00 | 473,340 | ₱341,035,440.00 | +12.20 | +1.69% |
| Sep 16, 2024 | ₱710.00 | ₱710.00 | ₱699.00 | 86,330 | ₱60,914,415.00 | +10.15 | +1.43% |
| Sep 13, 2024 | ₱700.00 | ₱702.50 | ₱697.00 | 155,740 | ₱109,057,860.00 | +8.12 | +1.16% |
| Sep 12, 2024 | ₱692.00 | ₱694.50 | ₱685.00 | 96,750 | ₱66,890,930.00 | +7.06 | +1.02% |
| Sep 11, 2024 | ₱685.00 | ₱692.00 | ₱681.50 | 292,110 | ₱200,822,845.00 | -10.34 | -1.51% |
| Sep 10, 2024 | ₱695.50 | ₱700.00 | ₱690.50 | 167,380 | ₱116,545,465.00 | -9.39 | -1.35% |
| Sep 09, 2024 | ₱705.00 | ₱709.50 | ₱662.00 | 545,230 | ₱380,851,255.00 | +25.94 | +3.68% |
| Sep 06, 2024 | ₱680.00 | ₱680.00 | ₱635.50 | 437,290 | ₱292,542,455.00 | +36.92 | +5.43% |
| Sep 05, 2024 | ₱645.00 | ₱645.00 | ₱631.00 | 129,970 | ₱83,341,125.00 | +10.13 | +1.57% |
| Sep 04, 2024 | ₱635.00 | ₱635.00 | ₱613.50 | 167,390 | ₱104,669,775.00 | +5.02 | +0.79% |
| Sep 03, 2024 | ₱630.00 | ₱646.00 | ₱628.00 | 38,290 | ₱24,362,530.00 | -14.68 | -2.33% |
| Sep 02, 2024 | ₱645.00 | ₱647.00 | ₱622.50 | 97,750 | ₱62,567,425.00 | +21.74 | +3.37% |
| Aug 30, 2024 | ₱624.00 | ₱630.50 | ₱616.00 | 103,620 | ₱64,709,480.00 | -1.00 | -0.16% |
| Aug 29, 2024 | ₱625.00 | ₱627.00 | ₱618.50 | 106,130 | ₱66,184,240.00 | -9.81 | -1.57% |
| Aug 28, 2024 | ₱635.00 | ₱0.00000 | ₱0.00000 | 62,070 | ₱39,264,635.00 | +2.03 | +0.32% |
| Aug 27, 2024 | ₱633.00 | ₱0.00000 | ₱0.00000 | 86,260 | ₱54,667,210.00 | +7.09 | +1.12% |
| Aug 22, 2024 | ₱626.00 | ₱0.00000 | ₱0.00000 | 64,140 | ₱40,143,045.00 | +5.07 | +0.81% |
| Aug 21, 2024 | ₱621.00 | ₱0.00000 | ₱0.00000 | 57,070 | ₱35,694,085.00 | -8.88 | -1.43% |
| Aug 20, 2024 | ₱630.00 | ₱0.00000 | ₱0.00000 | 122,220 | ₱77,142,580.00 | +4.03 | +0.64% |
| Aug 19, 2024 | ₱626.00 | ₱0.00000 | ₱0.00000 | 208,310 | ₱130,093,400.00 | -9.83 | -1.57% |
| Aug 16, 2024 | ₱636.00 | ₱0.00000 | ₱0.00000 | 228,190 | ₱142,839,765.00 | +37.02 | +5.82% |
| Aug 15, 2024 | ₱601.00 | ₱0.00000 | ₱0.00000 | 318,960 | ₱193,784,095.00 | -23.08 | -3.84% |
| Aug 14, 2024 | ₱625.00 | ₱0.00000 | ₱0.00000 | 163,020 | ₱101,789,155.00 | +5.06 | +0.81% |
| Aug 13, 2024 | ₱620.00 | ₱0.00000 | ₱0.00000 | 368,040 | ₱224,271,650.00 | +29.33 | +4.73% |
| Aug 12, 2024 | ₱592.00 | ₱0.00000 | ₱0.00000 | 60,090 | ₱35,865,105.00 | -10.77 | -1.82% |
| Aug 09, 2024 | ₱603.00 | ₱0.00000 | ₱0.00000 | 73,080 | ₱43,862,070.00 | +5.07 | +0.84% |
| Aug 08, 2024 | ₱598.00 | ₱0.00000 | ₱0.00000 | 38,860 | ₱23,196,720.00 | -1.50 | -0.25% |
| Aug 07, 2024 | ₱599.50 | ₱0.00000 | ₱0.00000 | 79,730 | ₱47,828,695.00 | -1.50 | -0.25% |
| Aug 06, 2024 | ₱601.00 | ₱0.00000 | ₱0.00000 | 152,580 | ₱91,279,050.00 | +16.47 | +2.74% |
| Aug 05, 2024 | ₱585.00 | ₱0.00000 | ₱0.00000 | 211,590 | ₱124,161,845.00 | -19.36 | -3.31% |
| Aug 02, 2024 | ₱605.00 | ₱0.00000 | ₱0.00000 | 178,920 | ₱107,307,915.00 | +5.02 | +0.83% |
| Aug 01, 2024 | ₱600.00 | ₱0.00000 | ₱0.00000 | 210,140 | ₱125,884,095.00 | +10.14 | +1.69% |
| Jul 31, 2024 | ₱590.00 | ₱0.00000 | ₱0.00000 | 133,790 | ₱78,762,470.00 | +14.87 | +2.52% |
| Jul 30, 2024 | ₱575.50 | ₱0.00000 | ₱0.00000 | 148,000 | ₱85,608,830.00 | -14.16 | -2.46% |
| Jul 29, 2024 | ₱590.00 | ₱0.00000 | ₱0.00000 | 236,270 | ₱140,705,055.00 | -13.69 | -2.32% |
| Jul 26, 2024 | ₱604.00 | ₱0.00000 | ₱0.00000 | 63,570 | ₱38,342,460.00 | 0.00 | 0.00% |
| Jul 25, 2024 | ₱604.00 | ₱0.00000 | ₱0.00000 | 123,230 | ₱73,771,465.00 | +5.01 | +0.83% |
| Jul 23, 2024 | ₱599.00 | ₱0.00000 | ₱0.00000 | 82,680 | ₱49,572,155.00 | -0.48 | -0.08% |
| Jul 22, 2024 | ₱599.50 | ₱0.00000 | ₱0.00000 | 101,630 | ₱60,992,465.00 | -0.48 | -0.08% |
| Jul 19, 2024 | ₱600.00 | ₱0.00000 | ₱0.00000 | 119,400 | ₱72,279,470.00 | -6.90 | -1.15% |
| Jul 18, 2024 | ₱607.00 | ₱0.00000 | ₱0.00000 | 244,230 | ₱147,956,515.00 | +10.20 | +1.68% |
| Jul 17, 2024 | ₱597.00 | ₱0.00000 | ₱0.00000 | 83,960 | ₱49,956,715.00 | +7.10 | +1.19% |
| Jul 16, 2024 | ₱590.00 | ₱0.00000 | ₱0.00000 | 55,900 | ₱33,231,020.00 | -11.74 | -1.99% |
| Jul 15, 2024 | ₱602.00 | ₱0.00000 | ₱0.00000 | 65,090 | ₱39,234,430.00 | +1.51 | +0.25% |
| Jul 12, 2024 | ₱600.50 | ₱0.00000 | ₱0.00000 | 135,610 | ₱81,433,020.00 | +1.50 | +0.25% |
| Jul 11, 2024 | ₱599.00 | ₱0.00000 | ₱0.00000 | 153,590 | ₱91,482,535.00 | +14.32 | +2.39% |
Advanced Filters
Narrow down the GTCAP historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics