GMA Network, Inc. (PSE:GMA7)
Philippines · Delayed Price · Currency is PHP 5.32
+0.01 (0.19%)
At close: Aug 26, 2025, 2:45 PM PST
GMA Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.31 | 5.32 | 5.26 | 5.28 | - | -0.56% | 151,800 |
| Aug 22, 2025 | 5.31 | 5.34 | 5.26 | 5.31 | - | - | 256,400 |
| Aug 20, 2025 | 5.33 | 5.35 | 5.30 | 5.31 | - | -0.38% | 225,600 |
| Aug 19, 2025 | 5.32 | 5.38 | 5.25 | 5.33 | - | - | 217,700 |
| Aug 18, 2025 | 5.43 | 5.43 | 5.31 | 5.33 | - | -1.84% | 308,600 |
| Aug 15, 2025 | 5.43 | 5.45 | 5.25 | 5.43 | - | -0.37% | 196,100 |
| Aug 14, 2025 | 5.37 | 5.45 | 5.32 | 5.45 | - | 0.93% | 376,600 |
| Aug 13, 2025 | 5.40 | 5.42 | 5.35 | 5.40 | - | - | 78,000 |
| Aug 12, 2025 | 5.30 | 5.42 | 5.30 | 5.40 | - | 1.50% | 607,800 |
| Aug 11, 2025 | 5.41 | 5.41 | 5.31 | 5.32 | - | -1.66% | 107,600 |
| Aug 8, 2025 | 5.35 | 5.41 | 5.32 | 5.41 | - | 1.31% | 165,900 |
| Aug 7, 2025 | 5.45 | 5.46 | 5.31 | 5.34 | - | -2.02% | 267,800 |
| Aug 6, 2025 | 5.54 | 5.54 | 5.42 | 5.45 | - | -1.62% | 214,300 |
| Aug 5, 2025 | 5.49 | 5.55 | 5.49 | 5.54 | - | 1.09% | 238,100 |
| Aug 4, 2025 | 5.48 | 5.54 | 5.47 | 5.48 | - | - | 125,400 |
| Aug 1, 2025 | 5.44 | 5.50 | 5.40 | 5.48 | - | 0.92% | 250,300 |
| 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 |