GMA Network, Inc. (PSE:GMA7)
Philippines · Delayed Price · Currency is PHP 5.48
+0.05 (0.92%)
At close: Aug 1, 2025, 2:45 PM PST
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.44 | 5.50 | 5.40 | 5.48 | - | 0.92% | 250,200 |
| Jul 31, 2025 | 5.54 | 5.67 | 5.43 | 5.43 | - | -1.99% | 764,000 |
| Jul 30, 2025 | 5.30 | 5.63 | 5.30 | 5.54 | - | 6.74% | 1,538,800 |
| Jul 29, 2025 | 5.23 | 5.23 | 5.18 | 5.19 | - | -0.76% | 96,600 |
| Jul 28, 2025 | 5.15 | 5.23 | 5.15 | 5.23 | - | 1.55% | 286,300 |
| Jul 25, 2025 | 5.17 | 5.19 | 5.15 | 5.15 | - | -0.39% | 140,800 |
| Jul 24, 2025 | 5.16 | 5.17 | 5.13 | 5.17 | - | - | 153,600 |
| Jul 23, 2025 | 5.15 | 5.17 | 5.14 | 5.17 | - | 0.39% | 111,800 |
| Jul 22, 2025 | 5.16 | 5.17 | 5.14 | 5.15 | - | -0.19% | 114,500 |
| Jul 21, 2025 | 5.15 | 5.16 | 5.14 | 5.16 | - | 0.39% | 187,500 |
| Jul 18, 2025 | 5.14 | 5.16 | 5.12 | 5.14 | - | - | 183,300 |
| Jul 17, 2025 | 5.15 | 5.16 | 5.12 | 5.14 | - | -0.19% | 180,000 |
| Jul 16, 2025 | 5.18 | 5.18 | 5.14 | 5.15 | - | -0.39% | 163,800 |
| Jul 15, 2025 | 5.18 | 5.18 | 5.16 | 5.17 | - | -0.19% | 110,300 |
| Jul 14, 2025 | 5.16 | 5.19 | 5.16 | 5.18 | - | 0.39% | 114,700 |
| Jul 11, 2025 | 5.15 | 5.16 | 5.14 | 5.16 | - | 0.19% | 253,100 |
| Jul 10, 2025 | 5.16 | 5.20 | 5.12 | 5.15 | - | -0.19% | 419,600 |
| Jul 9, 2025 | 5.22 | 5.23 | 5.16 | 5.16 | - | -1.15% | 224,300 |
| Jul 8, 2025 | 5.20 | 5.22 | 5.07 | 5.22 | - | 0.77% | 641,200 |
| Jul 7, 2025 | 5.22 | 5.25 | 5.17 | 5.18 | - | -0.77% | 351,400 |
| Jul 4, 2025 | 5.18 | 5.23 | 5.18 | 5.22 | - | 0.97% | 224,100 |
| Jul 3, 2025 | 5.15 | 5.17 | 5.12 | 5.17 | - | 0.39% | 404,600 |
| Jul 2, 2025 | 5.15 | 5.15 | 5.11 | 5.15 | - | 0.19% | 455,400 |
| Jul 1, 2025 | 5.15 | 5.15 | 5.12 | 5.14 | - | - | 190,200 |
| Jun 30, 2025 | 5.15 | 5.15 | 5.12 | 5.14 | - | -0.19% | 142,400 |
| Jun 27, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | - | 0.19% | 287,100 |
| Jun 26, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | - | 0.78% | 172,500 |
| Jun 25, 2025 | 5.12 | 5.13 | 5.10 | 5.10 | - | - | 244,000 |
| Jun 24, 2025 | 5.09 | 5.12 | 5.09 | 5.10 | - | 0.39% | 476,700 |
| Jun 23, 2025 | 5.10 | 5.13 | 5.05 | 5.08 | - | -0.39% | 623,400 |
| Jun 20, 2025 | 5.14 | 5.15 | 5.06 | 5.10 | - | -0.78% | 366,700 |
| Jun 19, 2025 | 5.18 | 5.18 | 5.11 | 5.14 | - | - | 200,900 |
| Jun 18, 2025 | 5.17 | 5.17 | 5.12 | 5.14 | - | -0.58% | 298,500 |
| Jun 17, 2025 | 5.16 | 5.17 | 5.15 | 5.17 | - | 0.39% | 150,500 |
| Jun 16, 2025 | 5.17 | 5.19 | 5.10 | 5.15 | - | -0.19% | 489,000 |
| Jun 13, 2025 | 5.18 | 5.20 | 5.15 | 5.16 | - | -0.39% | 426,100 |
| Jun 11, 2025 | 5.15 | 5.18 | 5.14 | 5.18 | - | 0.58% | 426,700 |
| Jun 10, 2025 | 5.13 | 5.18 | 5.10 | 5.15 | - | 0.39% | 590,800 |
| Jun 9, 2025 | 5.19 | 5.20 | 5.12 | 5.13 | - | -1.16% | 397,800 |
| Jun 5, 2025 | 5.20 | 5.30 | 5.10 | 5.19 | - | -0.19% | 769,200 |
| Jun 4, 2025 | 5.28 | 5.30 | 5.16 | 5.20 | - | -2.07% | 913,400 |
| Jun 3, 2025 | 5.40 | 5.44 | 5.25 | 5.31 | - | -2.21% | 633,400 |
| Jun 2, 2025 | 5.39 | 5.53 | 5.36 | 5.43 | - | 0.56% | 388,200 |
| May 30, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | - | -1.82% | 1,432,700 |
| May 29, 2025 | 5.55 | 5.57 | 5.50 | 5.50 | - | -1.08% | 941,800 |
| May 28, 2025 | 5.57 | 5.58 | 5.55 | 5.56 | - | -0.36% | 407,800 |
| May 27, 2025 | 5.60 | 5.68 | 5.54 | 5.58 | - | -0.36% | 311,300 |
| May 26, 2025 | 5.68 | 5.68 | 5.53 | 5.60 | - | -1.41% | 379,300 |
| May 23, 2025 | 5.68 | 5.70 | 5.50 | 5.68 | - | 0.18% | 582,900 |
| May 22, 2025 | 5.53 | 5.70 | 5.50 | 5.67 | - | 2.53% | 397,800 |