GTCAP - GT Capital Holdings, Inc.

Stock Information (None - None)

As of: April 20, 2018 12:00:00 AM


Last Price: 1,045.00
Change: -10.00
%Change: -0.95%
Previous Close: 1,055.00
Open: 1,085.00
Low: 1,041.00
High: 1,085.00
Average Price: 1,048.71
Volume: 102K
Value: 106.97M
Net Foreign: -48.02M


Fundamental Analysis

As of: April 20, 2018 03:20:44 PM


52-Week High: 1,450.00 Earnings Per Share TTM (EPS): 72.76 (-12.71%) Price to Book Value (P/BV): 1.1587421272
52-Week Low: 1,033.00 Price-Earnings Ratio TTM (P/E): 14.3622869709 Return on Equity (ROE): 12.23%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 1,045.00


Technical Analysis

As of: April 20, 2018 12:00:00 AM


Support 1: 1,039.00 Resistance 1: 1,107.00 Short-Term Trend: DOWNTREND
Support 2: 1,039.00 Resistance 2: 1,245.50 Recommendation: NONE
Last Price: 1,045.00 Year to Date %: -19.12% Month to Date %: -10.61%

Moving Averages
Period Simple Exponential
MA 20 1,130.20 ( BEARISH ) 1,134.4178593755 ( BEARISH )
MA 50 1,243.48 ( BEARISH ) 1,206.6536607824 ( BEARISH )
MA 100 1,264.16 ( BEARISH ) 1,234.0968628057 ( BEARISH )
MA 200 1,224.60 ( BEARISH ) 1,240.1647740192 ( BEARISH )
Indicators
Name Value Action
RSI(14) 23.0326311691 BEARISH (OVERSOLD)
MACD(12,26,9) -53.8512090544, -50.2348596442 BEARISH
ATR(14) 37.1605581982 (3.56%) NEUTRAL
CCI(20) -144.2333663455 BEARISH
STS(14,3,3) 13.2369299221 NEUTRAL
Williams %R(14) -91.724137931 BEARISH
VolumeSMA(15) 122,551 BEARISH
CandleStick(1) Black Long Day BEARISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Apr 20, 20181,045.00-10.00-0.95%1,085.001,041.001,085.00102K-48.02M
Apr 19, 20181,055.00-37.00-3.39%1,071.001,033.001,114.00213.52K-103.46M
Apr 18, 20181,092.0020.001.87%1,072.001,072.001,108.00192.33K-2.31M
Apr 17, 20181,072.00-23.00-2.10%1,095.001,072.001,119.0080.32K-9.83M
Apr 16, 20181,095.00-12.00-1.08%1,119.001,085.001,119.0060.4K-13.71M
Apr 13, 20181,107.00-16.00-1.42%1,135.001,105.001,135.00142.19K-36.01M
Apr 12, 20181,123.0015.001.35%1,120.001,107.001,125.0083.16K-23.88M
Apr 11, 20181,108.008.000.73%1,135.001,086.001,135.0097.46K-53.06M
Apr 10, 20181,100.00-40.00-3.51%1,150.001,100.001,153.00145.1K-88.32M
Apr 06, 20181,140.00-8.00-0.70%1,163.001,139.001,164.00190.81K-7.89M
Apr 05, 20181,148.00-2.00-0.17%1,152.001,145.001,157.00142.67K-20.1M
Apr 04, 20181,150.000.000.00%1,168.001,149.001,168.0074.65K-12.39M
Apr 03, 20181,150.000.000.00%1,147.001,146.001,172.0058.97K1.21M
Apr 02, 20181,150.00-19.00-1.63%1,178.001,140.001,178.0081.78K-45.35M
Mar 28, 20181,169.006.000.52%1,163.001,150.001,188.00172.93K-86.21M
Mar 27, 20181,163.0016.001.39%1,152.001,152.001,179.00131.84K-47.01M
Mar 26, 20181,147.00-23.00-1.97%1,170.001,138.001,170.00124.6K-29.76M
Mar 23, 20181,170.00-39.00-3.23%1,199.001,166.001,199.00186.92K-84.06M
Mar 22, 20181,209.00-2.00-0.17%1,211.001,204.001,233.00161.01K-94.4M
Mar 21, 20181,211.00-41.00-3.27%1,260.001,211.001,280.00100.34K-37.78M
Mar 20, 20181,252.00-44.00-3.40%1,294.001,252.001,294.00113.97K-42.04M
Mar 19, 20181,296.00-2.00-0.15%1,297.001,289.001,316.0072.07K3.68M
Mar 16, 20181,298.00-2.00-0.15%1,300.001,289.001,308.00164.36K-20.98M
Mar 15, 20181,300.00-8.00-0.61%1,300.001,300.001,302.0069.44K-18.67M
Mar 14, 20181,308.00-15.00-1.13%1,312.001,292.001,319.0061.48K-30.65M
Mar 13, 20181,323.00-2.00-0.15%1,325.001,312.001,325.0020.18K-3.08M
Mar 12, 20181,325.005.000.38%1,331.001,315.001,339.0078.44K19.9M
Mar 09, 20181,320.000.000.00%1,330.001,310.001,330.0025.34K2.34M
Mar 08, 20181,320.000.000.00%1,296.001,296.001,320.0040.77K-9.19M
Mar 07, 20181,320.0020.001.54%1,310.001,305.001,329.00130.22K13.44M
Mar 06, 20181,300.00-15.00-1.14%1,303.001,300.001,320.0084.35K-34.66M
Mar 05, 20181,315.00-15.00-1.13%1,330.001,305.001,330.0033.99K-8.86M
Mar 02, 20181,330.00-8.00-0.60%1,310.001,306.001,330.0052.21K-17.83M
Mar 01, 20181,338.00-12.00-0.89%1,342.001,310.001,342.0061.46K-20.11M
Feb 28, 20181,350.0014.001.05%1,336.001,310.001,350.00156.73K-21.14M
Feb 27, 20181,336.006.000.45%1,330.001,302.001,350.00102.35K-60M
Feb 26, 20181,330.004.000.30%1,305.001,300.001,330.0082.47K-54.52M
Feb 23, 20181,326.006.000.45%1,320.001,310.001,338.00124.06K-52.06M
Feb 22, 20181,320.00-40.00-2.94%1,360.001,310.001,360.0077.35K-13.63M
Feb 21, 20181,360.000.000.00%1,357.001,347.001,360.00105.54K6.93M
Feb 20, 20181,360.0030.002.26%1,330.001,329.001,360.0063.72K-4.52M
Feb 19, 20181,330.006.000.45%1,310.001,300.001,349.0076.66K-16M
Feb 15, 20181,324.0024.001.85%1,297.001,289.001,324.0052.04K-21.49M
Feb 14, 20181,300.00-25.00-1.89%1,291.001,290.001,311.0086.95K-47.23M
Feb 13, 20181,325.000.000.00%1,330.001,307.001,330.0068.88K14.9M
Feb 12, 20181,325.0030.002.32%1,280.001,280.001,325.0049.07K-19.16M
Feb 09, 20181,295.00-17.00-1.30%1,305.001,258.001,305.00132.48K-62.08M
Feb 08, 20181,312.00-13.00-0.98%1,325.001,305.001,325.0047.67K-31.61M
Feb 07, 20181,325.0018.001.38%1,320.001,310.001,340.0086.34K22.28M
Feb 06, 20181,307.004.000.31%1,270.001,220.001,313.00186.77K-83.35M
Feb 05, 20181,303.00-47.00-3.48%1,338.001,302.001,338.00125.48K-105.99M
Feb 02, 20181,350.005.000.37%1,341.001,341.001,360.0052.43K8.33M
Feb 01, 20181,345.000.000.00%1,346.001,340.001,359.0068.42K-3.64M
Jan 31, 20181,345.00-5.00-0.37%1,350.001,309.001,352.00157.06K-45.7M
Jan 30, 20181,350.00-30.00-2.17%1,365.001,342.001,380.00114.59K-92.89M
Jan 29, 20181,380.0030.002.22%1,350.001,349.001,380.0069.76K13.32M
Jan 26, 20181,350.006.000.45%1,341.001,340.001,354.0094.12K-6.59M
Jan 25, 20181,344.006.000.45%1,338.001,338.001,355.00218.13K-34.65M
Jan 24, 20181,338.00-33.00-2.41%1,352.001,338.001,365.00155.36K-117.89M
Jan 23, 20181,371.00-20.00-1.44%1,380.001,350.001,384.0090.86K-8.5M
Jan 22, 20181,391.00-1.00-0.07%1,390.001,363.001,391.0099.69K32.38M
Jan 19, 20181,392.0083.006.34%1,307.001,307.001,392.00206.98K77.03M
Jan 18, 20181,309.00-41.00-3.04%1,325.001,300.001,330.00225.64K-66.74M
Jan 17, 20181,350.00-85.00-5.92%1,419.001,330.001,419.00328.14K-80.83M
Jan 16, 20181,435.00-4.00-0.28%1,437.001,420.001,439.00154.03K36.34M
Jan 15, 20181,439.009.000.63%1,429.001,424.001,445.0088.41K23.55M
Jan 12, 20181,430.00-20.00-1.38%1,410.001,410.001,435.00126.59K36.32M
Jan 11, 20181,450.0068.004.92%1,384.001,360.001,450.00122.04K97.81M
Jan 10, 20181,382.00-3.00-0.22%1,360.001,360.001,390.0088.76K46.73M
Jan 09, 20181,385.0024.001.76%1,360.001,347.001,385.00131.48K66M
Jan 08, 20181,361.00-6.00-0.44%1,370.001,349.001,375.00139.46K-69.41M
Jan 05, 20181,367.0043.003.25%1,320.001,320.001,390.00271.34K103.98M
Jan 04, 20181,324.0031.002.40%1,293.001,287.001,324.00221.45K-43.46M
Jan 03, 20181,293.001.000.08%1,295.001,285.001,297.00152.25K23.09M
Dec 29, 20171,292.007.000.54%1,280.001,277.001,292.0070.16K36.13M
Dec 28, 20171,285.006.000.47%1,280.001,279.001,287.00119.59K88.27M
Dec 27, 20171,279.0011.000.87%1,262.001,262.001,284.0084.12K28.99M
Dec 22, 20171,268.00-12.00-0.94%1,280.001,250.001,280.0077.76K59.27M
Dec 21, 20171,280.000.000.00%1,280.001,245.001,280.0076.88K59.93M
Dec 20, 20171,280.00-13.00-1.01%1,293.001,269.001,294.0051.06K26.62M
Dec 19, 20171,293.003.000.23%1,271.001,271.001,297.00101.16K68.33M
Dec 18, 20171,290.0019.001.49%1,260.001,260.001,296.00229.76K160.95M
Dec 15, 20171,271.001.000.08%1,270.001,250.001,272.00228.02K181.58M
Dec 14, 20171,270.0060.004.96%1,210.001,202.001,270.00481.07K340.93M
Dec 13, 20171,210.0027.002.28%1,190.001,189.001,216.00154.44K38.86M
Dec 12, 20171,183.003.000.25%1,181.001,161.001,190.0047.37K-4.4M
Dec 11, 20171,180.005.000.43%1,175.001,166.001,180.0034.81K17.83M
Dec 08, 20171,175.0045.003.98%1,130.001,130.001,175.00148.65K-10.02M
Dec 07, 20171,130.00-10.00-0.88%1,140.001,129.001,152.0085.55K-18.76M
Dec 06, 20171,140.00-5.00-0.44%1,145.001,134.001,149.00200.82K1.94M
Dec 05, 20171,145.0015.001.33%1,149.001,141.001,155.0092.64K13.45M
Dec 04, 20171,130.00-4.00-0.35%1,131.001,125.001,140.0058.04K-9.9M
Dec 01, 20171,134.00-16.00-1.39%1,150.001,131.001,158.00145.87K-39.09M
Nov 29, 20171,150.00-12.00-1.03%1,170.001,150.001,179.00254.66K24.2M
Nov 28, 20171,162.00-38.00-3.17%1,199.001,154.001,199.00214.63K2.43M
Nov 27, 20171,200.005.000.42%1,194.001,180.001,200.0089.52K14.42M
Nov 24, 20171,195.0016.001.36%1,182.001,160.001,195.0033.59K-404.55K
Nov 23, 20171,179.0012.001.03%1,176.001,168.001,189.0084.48K2.28M
Nov 22, 20171,167.00-3.00-0.26%1,165.001,160.001,175.0064.6K-304.51K
Nov 21, 20171,170.000.000.00%1,177.001,170.001,185.00212.74K102.02M
Nov 20, 20171,170.001.000.09%1,170.001,164.001,180.0059.69K4.79M
Nov 17, 20171,169.0022.001.92%1,161.001,157.001,180.0047.4K-7.67M
Nov 16, 20171,147.00-28.00-2.38%1,152.001,147.001,172.0083.8K-31.7M
Nov 15, 20171,175.003.000.26%1,172.001,155.001,180.0072.49K-10.23M
Nov 14, 20171,172.000.000.00%1,172.001,152.001,172.0091.46K-21.85M
Nov 13, 20171,172.00-22.00-1.84%1,196.001,172.001,204.0062.63K-22.76M
Nov 10, 20171,194.00-9.00-0.75%1,210.001,190.001,210.00209.15K37.8M
Nov 09, 20171,203.004.000.33%1,205.001,199.001,210.00172.67K30.78M
Nov 08, 20171,199.005.000.42%1,195.001,185.001,199.00200.61K10.08M
Nov 07, 20171,194.006.000.51%1,191.001,176.001,210.00133.14K30.87M
Nov 06, 20171,188.00-12.00-1.00%1,201.001,186.001,202.00137.69K74.35M
Nov 03, 20171,200.003.000.25%1,200.001,195.001,209.00179.72K120.6M
Nov 02, 20171,197.0017.001.44%1,180.001,175.001,205.00349.09K95.54M
Oct 30, 20171,180.0040.003.51%1,145.001,144.001,189.0073.97K32.87M
Oct 27, 20171,140.001.000.09%1,141.001,133.001,157.0089.67K-37.52M
Oct 26, 20171,139.0012.001.06%1,135.001,130.001,157.0022.52K-4.43M
Oct 25, 20171,127.00-28.00-2.42%1,165.001,126.001,165.00116.63K-87.16M
Oct 24, 20171,155.00-26.00-2.20%1,190.001,149.001,193.00326.31K-75.83M
Oct 23, 20171,181.00-9.00-0.76%1,191.001,181.001,200.0046.68K-21.64M
Oct 20, 20171,190.00-25.00-2.06%1,234.001,190.001,234.00121.67K-83.87M
Oct 19, 20171,215.00-21.00-1.70%1,241.001,212.001,241.00184.18K-63.98M
Oct 18, 20171,236.00-14.00-1.12%1,250.001,230.001,255.00230.19K-29.79M
Oct 17, 20171,250.0030.002.46%1,237.001,222.001,258.00326.67K164.73M
Oct 13, 20171,220.0015.001.24%1,210.001,207.001,221.00145.09K-1.29M
Oct 12, 20171,205.00-4.00-0.33%1,209.001,200.001,213.0063.27K-43.8M
Oct 11, 20171,209.000.000.00%1,217.001,205.001,220.0058.48K9.19M
Oct 10, 20171,209.0010.000.83%1,209.001,200.001,210.00128.91K-16.11M
Oct 09, 20171,199.00-19.00-1.56%1,218.001,199.001,223.0087.06K-33.44M
Oct 06, 20171,218.00-19.00-1.54%1,237.001,218.001,250.00159.02K-41.97M
Oct 05, 20171,237.0026.002.15%1,217.001,217.001,237.0090.98K61.58M
Oct 04, 20171,211.006.000.50%1,206.001,206.001,237.0087.83K33.31M
Oct 03, 20171,205.00-1.00-0.08%1,200.001,200.001,220.00196.34K10.16M
Oct 02, 20171,206.0045.003.88%1,178.001,176.001,207.00202.03K152.99M
Sep 29, 20171,161.00-14.00-1.19%1,175.001,156.001,190.00197.98K-42.18M
Sep 28, 20171,175.00-15.00-1.26%1,189.001,170.001,189.00242.44K-65.07M
Sep 27, 20171,190.0022.001.88%1,169.001,157.001,190.00107.52K-10.04M
Sep 26, 20171,168.00-27.00-2.26%1,189.001,167.001,197.00102.04K-36.2M
Sep 25, 20171,195.00-6.00-0.50%1,201.001,180.001,202.0019.63K990.88K
Sep 22, 20171,201.0026.002.21%1,180.001,180.001,204.00119.83K7.96M
Sep 21, 20171,175.009.000.77%1,168.001,168.001,185.0097.25K24.19M
Sep 20, 20171,166.0016.001.39%1,156.001,155.001,186.0077.06K-3.97M
Sep 19, 20171,150.00-49.00-4.09%1,201.001,149.001,204.00119.98K-57.91M
Sep 18, 20171,199.0025.002.13%1,189.001,176.001,201.0079.48K11.29M
Sep 15, 20171,174.00-25.00-2.09%1,199.001,174.001,208.00297.49K28.97M
Sep 14, 20171,199.0039.003.36%1,160.001,160.001,199.00147.97K76.6M
Sep 13, 20171,160.0041.003.66%1,127.001,118.001,160.00262.17K14.18M
Sep 11, 20171,119.009.000.81%1,128.001,117.001,130.00157.7K654.55K
Sep 08, 20171,110.000.000.00%1,115.001,105.001,130.00187.97K-51.04M
Sep 07, 20171,110.005.000.45%1,106.001,106.001,119.00158.95K-59.89M
Sep 06, 20171,105.00-25.00-2.21%1,132.001,103.001,132.00316.48K-142.17M
Sep 05, 20171,130.00-2.00-0.18%1,144.001,122.001,148.00102.38K-24.45M
Sep 04, 20171,132.0014.001.25%1,140.001,120.001,140.00123.09K-5.77M
Aug 31, 20171,118.00-11.00-0.97%1,130.001,117.001,130.00158.24K-19.24M
Aug 30, 20171,129.00-1.00-0.09%1,143.001,126.001,143.00125.47K-39.9M
Aug 29, 20171,130.002.000.18%1,140.001,124.001,153.00154.01K-39.17M
Aug 25, 20171,128.00-10.00-0.88%1,148.001,128.001,149.00110.97K-41.21M
Aug 24, 20171,138.0018.001.61%1,122.001,122.001,155.00179.38K-18.85M
Aug 23, 20171,120.00-10.00-0.89%1,130.001,118.001,145.00229.28K-123.53M
Aug 22, 20171,130.00-15.00-1.31%1,150.001,128.001,150.00172.26K-69.99M
Aug 18, 20171,145.00-26.00-2.22%1,170.001,139.001,180.00137.6K-69.91M
Aug 17, 20171,171.00-9.00-0.76%1,199.001,165.001,199.00102.33K-2.09M
Aug 16, 20171,180.0011.000.94%1,180.001,172.001,186.00136.73K-69.55M
Aug 15, 20171,169.002.000.17%1,170.001,167.001,180.0025.46K-3.66M
Aug 14, 20171,167.0022.001.92%1,160.001,160.001,174.00147.94K-60.91M
Aug 11, 20171,145.00-23.00-1.97%1,182.001,134.001,186.00134.22K-71.93M
Aug 10, 20171,168.00-32.00-2.67%1,200.001,165.001,200.0067.05K-27.27M
Aug 09, 20171,200.00-15.00-1.23%1,216.001,196.001,216.0067.04K-9.78M
Aug 08, 20171,215.00-5.00-0.41%1,229.001,203.001,229.0050.52K37.37M
Aug 07, 20171,220.0020.001.67%1,205.001,205.001,222.0069.09K50.61M
Aug 04, 20171,200.005.000.42%1,196.001,196.001,210.0037.96K-5.64M
Aug 03, 20171,195.00-15.00-1.24%1,220.001,195.001,223.0091.4K-38.57M
Aug 02, 20171,210.0010.000.83%1,205.001,200.001,222.00101.64K9.04M
Aug 01, 20171,200.00-13.00-1.07%1,213.001,198.001,220.00134.11K-47.21M
Jul 31, 20171,213.00-29.00-2.33%1,251.001,206.001,251.00106.47K19.85M
Jul 28, 20171,242.00-15.00-1.19%1,257.001,241.001,257.0070.2K34.42M
Jul 27, 20171,257.0027.002.20%1,236.001,236.001,268.00239.78K208.21M
Jul 26, 20171,230.0019.001.57%1,215.001,215.001,237.00151.29K102.28M
Jul 25, 20171,211.0011.000.92%1,212.001,206.001,215.0093.73K75.95M
Jul 24, 20171,200.005.000.42%1,197.001,194.001,215.00258.98K-83.59M
Jul 21, 20171,195.00-35.00-2.85%1,230.001,187.001,230.00354.78K5.97M
Jul 20, 20171,230.00-10.00-0.81%1,238.001,229.001,244.00119.01K83.16M
Jul 19, 20171,240.000.000.00%1,242.001,232.001,260.00188.06K160.9M
Jul 18, 20171,240.0033.002.73%1,208.001,208.001,245.00200.44K185.39M
Jul 17, 20171,207.007.000.58%1,207.001,199.001,207.00202.85K49.29M
Jul 14, 20171,200.000.000.00%1,206.001,195.001,210.0066.08K2.03M
Jul 13, 20171,200.000.000.00%1,202.001,195.001,213.00201.82K-23.79M
Jul 12, 20171,200.005.000.42%1,200.001,198.001,202.00185.05K42.74M
Jul 11, 20171,195.000.000.00%1,195.001,195.001,207.0041.3K14.68M
Jul 10, 20171,195.00-5.00-0.42%1,210.001,195.001,211.0065.82K10.68M
Jul 07, 20171,200.00-5.00-0.41%1,201.001,198.001,205.00391.92K-15.48M
Jul 06, 20171,205.00-5.00-0.41%1,210.001,201.001,211.0073.8K37.53M
Jul 05, 20171,210.007.000.58%1,200.001,196.001,210.0074.2K-4.89M
Jul 04, 20171,203.001.000.08%1,202.001,200.001,208.0016.97K3.3M
Jul 03, 20171,202.00-8.00-0.66%1,210.001,191.001,213.0049.32K-12.31M
Jun 30, 20171,210.0020.001.68%1,188.001,188.001,210.0079.27K36.18M
Jun 29, 20171,190.00-15.00-1.24%1,204.001,188.001,210.0083.54K8.25M
Jun 28, 20171,205.002.000.17%1,202.001,199.001,208.00201.04K-14.72M
Jun 27, 20171,203.00-3.00-0.25%1,209.001,197.001,209.0089.72K-39.57M
Jun 23, 20171,206.000.000.00%1,212.001,197.001,213.0076.94K-12.76M
Jun 22, 20171,206.006.000.50%1,208.001,201.001,215.00170.05K-30.45M
Jun 21, 20171,200.000.000.00%1,214.001,199.001,214.00540.77K-38.15M
Jun 20, 20171,200.008.000.67%1,209.001,191.001,209.00193.7K-63.19M
Jun 19, 20171,192.00-8.00-0.67%1,200.001,188.001,209.00232.33K-126.59M
Jun 16, 20171,200.00-39.00-3.15%1,239.001,200.001,239.001.46M-174.95M
Jun 15, 20171,239.0019.001.56%1,229.001,220.001,245.00249.3K45.05M
Jun 14, 20171,220.00-20.00-1.61%1,232.001,210.001,232.00221.65K-25.33M
Jun 13, 20171,240.0042.003.51%1,210.001,197.001,240.00358.25K-77.48M
Jun 09, 20171,198.00-12.00-0.99%1,211.001,198.001,211.0078.45K-25.22M
Jun 08, 20171,210.0015.001.26%1,195.001,190.001,210.00163.79K-19.33M
Jun 07, 20171,195.00-25.00-2.05%1,220.001,185.001,235.00479.66K-15.21M
Jun 06, 20171,220.00-7.00-0.57%1,228.001,206.001,235.00145.83K31.55M
Jun 05, 20171,227.0025.002.08%1,203.001,203.001,234.00185.52K73.17M
Jun 02, 20171,202.0040.003.44%1,169.001,169.001,230.00474.39K104.45M
Jun 01, 20171,162.00-33.00-2.76%1,186.001,150.001,191.00494.53K-98.88M
May 31, 20171,195.00-4.00-0.33%1,199.001,185.001,209.00681.26K-1.19M
May 30, 20171,199.000.000.00%1,199.001,188.001,200.00197.72K-74.26M
May 29, 20171,199.0010.000.84%1,190.001,190.001,205.00259.76K-75.21M
May 26, 20171,189.00-11.00-0.92%1,200.001,189.001,200.00181.28K-63.67M
May 25, 20171,200.0015.001.27%1,190.001,190.001,200.00324.66K-204.37M
May 24, 20171,185.00-15.00-1.25%1,206.001,185.001,214.00140.19K-65.38M
May 23, 20171,200.00-35.00-2.83%1,236.001,200.001,236.00186.01K-77.98M
May 22, 20171,235.00-14.00-1.12%1,259.001,235.001,259.0096.77K-49.83M
May 19, 20171,249.0011.000.89%1,239.001,229.001,260.00169.05K-49.68M
May 18, 20171,238.00-22.00-1.75%1,270.001,227.001,270.0098.25K-43.89M
May 17, 20171,260.006.000.48%1,253.001,241.001,269.00128.82K7.48M
May 16, 20171,254.0019.001.54%1,260.001,241.001,276.0097.86K36.67M
May 15, 20171,235.00-21.00-1.67%1,244.001,235.001,250.00118.86K-56.27M
May 12, 20171,256.002.000.16%1,276.001,250.001,276.00173.36K2.17M
May 11, 20171,254.0014.001.13%1,268.001,245.001,288.00264.47K47.37M
May 10, 20171,240.00-60.00-4.62%1,301.001,240.001,309.00129.81K33.55M
May 09, 20171,300.0015.001.17%1,285.001,274.001,303.00285.57K119.95M
May 08, 20171,285.0030.002.39%1,258.001,258.001,289.00287.46K51.9M
May 05, 20171,255.0030.002.45%1,226.001,226.001,270.00209.25K113.26M
May 04, 20171,225.0010.000.82%1,215.001,215.001,235.00149.08K-110.08M
May 03, 20171,215.00-33.00-2.64%1,248.001,215.001,253.0072.2K-56.92M
May 02, 20171,248.00-12.00-0.95%1,265.001,245.001,272.00232.13K-11.8M
Apr 27, 20171,260.00-7.00-0.55%1,266.001,241.001,266.0076.53K20.63M
Apr 26, 20171,267.005.000.40%1,263.001,241.001,279.00243.53K58.15M
Apr 25, 20171,262.0033.002.69%1,231.001,231.001,264.00204.31K124.45M
Apr 24, 20171,229.0021.001.74%1,212.001,205.001,230.0064.53K14.48M
From April 24, 2017 to April 20, 2018Yield: -184.00Yield %: -14.97%Low: 1,033.00High: 1,450.00Net Foreign Yield:-1,015,630,835.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Stock Charts by TradingView


GTCAP  March 28, 2018 10:00:00 PM

GT Cap notches 15-B core profit: By James A. Loyola GT Capital Holdings, Inc. reported a 29 percent growth in core net income to P15.0 billion last year from the P11.7


GTCAP  August 12, 2017 05:27:03 AM

GT Capital profit grows 19 to P7.4B


GTCAP  August 12, 2017 12:00:02 AM

GT Capital core profit up 19: GT Capital Holdings Inc. of tycoon George Ty reported a core net income of P7.4 billion in the first half of the year, up 19 percent year on year.


GTCAP  August 11, 2017 10:00:00 PM

GT Capital earns P7.2 B in H1, up 20.5: By James A. Loyola GT Capital Holdings, Inc. reported a 20.5 percent drop in attributable net income to P7.24 billion in the first half of


GTCAP  August 11, 2017 05:58:55 PM

GT Capital nets P7.24B


GTCAP  August 09, 2017 01:55:10 PM

GT Capital buys 20 stake in motor lending firm


GTCAP  May 17, 2017 12:00:05 AM

GT Capital earnings rise 12 to P3.2 B: George Ty-led conglomerate GT Capital Holdings Inc. grew its first quarter core net income 12 percent to P3.2 billion from P2.8 billion a year ago, the company said yesterday.


GTCAP  May 16, 2017 10:54:11 PM

GT Capital core net income rises 12 in 1st quarter: GT CAPITAL Holdings, Inc. said its core net income grew 12 in the first quarter of 2017, riding on the back of robust sales from its automotive business, as well as higher share in the income of associates.


GTCAP  May 16, 2017 10:00:00 PM

GT Capital reports 12 rise in profit to P3.2 B in Q1: By James A. Loyola GT Capital Holdings, Inc. posted a 12 percent growth in core net income to P3.2 billion in the first quarter of


GTCAP  April 05, 2017 12:00:07 AM

GT Capital net income up 21 in 2016: GT Capital Holdings Inc. reported a net income of P14.6 billion last year, up 21 percent year on year amid strong sales of Toyota Motor Philippines Corp. and higher contributions from associates as well as earnings from the sale of Global Business Power Corp.

GTCAP  April 17, 2018 07:32:00 AM

Change in Shareholdings of Directors and Principal Officers


GTCAP  April 02, 2018 02:14:00 PM

[Amend-1]Notice of Analysts'/Investors' Briefing


GTCAP  March 28, 2018 11:59:00 AM

Press Release


GTCAP  March 26, 2018 08:24:00 AM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


GTCAP  March 19, 2018 08:51:00 AM

Notice of Analysts'/Investors' Briefing


GTCAP  March 19, 2018 08:11:00 AM

Declaration of Stock Dividends


GTCAP  March 19, 2018 08:06:00 AM

Material Information/Transactions


GTCAP  March 19, 2018 08:05:00 AM

Declaration of Cash Dividends


GTCAP  March 19, 2018 08:04:00 AM

Notice of Annual or Special Stockholders' Meeting


GTCAP  March 08, 2018 08:04:00 AM

[Amend-1]Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)

GTCAP  April 16, 2018 04:31:00 PM

Annual Report


GTCAP  November 10, 2017 09:06:00 AM

Quarterly Report


GTCAP  August 11, 2017 08:44:00 AM

Quarterly Report


GTCAP  May 16, 2017 08:56:00 AM

Quarterly Report


GTCAP  April 17, 2017 11:07:00 AM

Annual Report


GTCAP  November 15, 2016 09:49:00 AM

Quarterly Report


GTCAP  August 08, 2016 08:42:00 AM

Quarterly Report


GTCAP  May 17, 2016 08:49:00 AM

Quarterly Report


GTCAP  April 14, 2016 09:44:00 AM

Annual Report


GTCAP  November 16, 2015 09:04:00 AM

Quarterly Report



Seminars

Apr 28SEM: Inspire PH 2018
Dividends

Apr 23Div: Ex-Date Robinson Land Corporation
Apr 24Div: Ex-Date COL Financial Group, Inc.
Apr 24Div: Ex-Date COL Financial Group, Inc.
Events

May 01HOL: Labor Day
Jun 12HOL: Independence Day
Aug 21HOL: Ninoy Aquino Day

Sponsored

Gold Sponsored