GT Capital Holdings, Inc. Historical Data - GTCAP

Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
GT Capital Holdings, Inc. GTCAP Philippines Ordinary Share PHY290451046
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -26 -2.22% 1,145 1,180 1,139 1,170 1,171 16:30:00
more quote information »

GTCAP Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,1821,1991,1341,165.691925k148k109k-37-3.13%
1 Month1,2301,2681,1341,201.472325k355k122k-85-6.91%
3 Months1,2001,2681,1341,204.458217k1M195k-55-4.58%
6 Months1,2251,3091,1161,208.060417k1M176k-80-6.53%
1 Year1,5281,5471,0841,275.253117k1M177k-383-25.07%
3 Years9701,6359231,297.519007M188k17518.04%
5 Years5451,6355211,072.128007M189k600110.09%

GTCAP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 18 20171,145-26-2.22%1,1391,180137,600
Aug 17 20171,171-9-0.76%1,1651,199102,330
Aug 16 20171,18011.00+0.94%1,1721,186136,730
Aug 15 20171,1692.00+0.17%1,1671,18025,460
Aug 14 20171,16722.00+1.92%1,1601,174147,940
Aug 11 20171,145-23-1.97%1,1341,186134,220
Aug 10 20171,168-32-2.67%1,1651,20067,045
Aug 09 20171,200-15-1.23%1,1961,21667,035
Aug 08 20171,215-5-0.41%1,2031,22950,515
Aug 07 20171,22020.00+1.67%1,2051,22269,090
Aug 04 20171,2005.00+0.42%1,1961,21037,960
Aug 03 20171,195-15-1.24%1,1951,22391,400
Aug 02 20171,21010.00+0.83%1,2001,222101,635
Aug 01 20171,200-13-1.07%1,1981,220134,105
Jul 31 20171,213-29-2.33%1,2061,251106,470
Jul 28 20171,242-15-1.19%1,2411,25770,200
Jul 27 20171,25727.00+2.20%1,2361,268239,780
Jul 26 20171,23019.00+1.57%1,2151,237151,285
Jul 25 20171,21111.00+0.92%1,2061,21593,725
Jul 24 20171,2005.00+0.42%1,1941,215258,975
Jul 21 20171,195-35-2.85%1,1871,230354,780
Jul 20 20171,230-10-0.81%1,2291,244119,005
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20170820 21:04:52