GMA Network, Inc. (PSE:GMA7)
Philippines flag Philippines · Delayed Price · Currency is PHP
5.42
-0.01 (-0.18%)
At close: Oct 7, 2025

GMA Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.445.445.365.425.42-0.18%486,400
Oct 6, 20255.415.475.405.435.430.37%146,000
Oct 3, 20255.415.445.345.415.41-259,200
Oct 2, 20255.405.415.385.415.410.56%441,000
Oct 1, 20255.415.435.385.385.38-0.37%201,300
Sep 30, 20255.415.445.395.405.40-0.18%345,800
Sep 29, 20255.435.465.415.415.41-0.18%167,700
Sep 26, 20255.395.525.355.425.420.56%166,100
Sep 25, 20255.515.555.325.395.39-2.18%767,600
Sep 24, 20255.605.605.515.515.51-1.61%90,000
Sep 23, 20255.605.655.565.605.600.90%461,200
Sep 22, 20255.505.655.495.555.550.91%242,100
Sep 19, 20255.445.645.365.505.501.85%361,700
Sep 18, 20255.405.415.305.405.400.19%485,000
Sep 17, 20255.305.395.285.395.391.70%209,300
Sep 16, 20255.365.415.295.305.30-0.93%807,700
Sep 15, 20255.345.385.315.355.350.19%490,200
Sep 12, 20255.415.455.335.345.34-1.29%393,500
Sep 11, 20255.365.445.355.415.411.12%153,200
Sep 10, 20255.395.405.355.355.35-0.56%140,400
Sep 9, 20255.355.435.315.385.380.56%196,700
Sep 8, 20255.445.465.305.355.35-1.65%519,100
Sep 5, 20255.405.455.405.445.441.12%304,200
Sep 4, 20255.395.415.385.385.38-0.19%135,500
Sep 3, 20255.385.405.315.395.390.19%235,200
Sep 2, 20255.325.385.315.385.381.32%158,800
Sep 1, 20255.365.385.285.315.31-0.93%141,500
Aug 29, 20255.375.415.275.365.36-0.19%230,600
Aug 28, 20255.345.385.305.375.370.56%340,800
Aug 27, 20255.325.355.305.345.340.38%263,600
Aug 26, 20255.315.335.265.325.320.19%408,800
Aug 22, 20255.315.345.265.315.31-260,900
Aug 20, 20255.335.355.305.315.31-0.38%225,600
Aug 19, 20255.325.385.255.335.33-217,700
Aug 18, 20255.435.435.315.335.33-1.84%308,600
Aug 15, 20255.435.455.255.435.43-0.37%196,100
Aug 14, 20255.375.455.325.455.450.93%376,600
Aug 13, 20255.405.425.355.405.40-78,000
Aug 12, 20255.305.425.305.405.401.50%607,800
Aug 11, 20255.415.415.315.325.32-1.66%107,600
Aug 8, 20255.355.415.325.415.411.31%165,900
Aug 7, 20255.455.465.315.345.34-2.02%267,800
Aug 6, 20255.545.545.425.455.45-1.62%214,300
Aug 5, 20255.495.555.495.545.541.09%238,100
Aug 4, 20255.485.545.475.485.48-125,400
Aug 1, 20255.445.505.405.485.480.92%250,300
Jul 31, 20255.545.675.435.435.43-1.99%764,000
Jul 30, 20255.305.635.305.545.546.74%1,538,800
Jul 29, 20255.235.235.185.195.19-0.76%96,600
Jul 28, 20255.155.235.155.235.231.55%286,300