GMA Network, Inc. (PSE:GMA7)
Philippines · Delayed Price · Currency is PHP 4.390
-0.200 (-4.36%)
At close: Jul 10, 2026
GMA Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.57 | 4.57 | 4.39 | 4.39 | 4.39 | -4.36% | 878,000 |
| Jul 9, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.66% | 104,000 |
| Jul 8, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | 196,000 |
| Jul 7, 2026 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | -0.65% | 378,000 |
| Jul 6, 2026 | 4.66 | 4.66 | 4.60 | 4.65 | 4.65 | -0.21% | 331,000 |
| Jul 3, 2026 | 4.66 | 4.68 | 4.65 | 4.66 | 4.66 | - | 105,000 |
| Jul 2, 2026 | 4.69 | 4.70 | 4.65 | 4.66 | 4.66 | -0.64% | 58,000 |
| Jul 1, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.21% | 85,000 |
| Jun 30, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 259,000 |
| Jun 29, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 115,000 |
| Jun 26, 2026 | 4.73 | 4.74 | 4.70 | 4.72 | 4.72 | -0.42% | 132,000 |
| Jun 25, 2026 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | -0.21% | 190,000 |
| Jun 24, 2026 | 4.79 | 4.80 | 4.73 | 4.75 | 4.75 | -0.84% | 117,000 |
| Jun 23, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.42% | 47,000 |
| Jun 22, 2026 | 4.87 | 4.90 | 4.77 | 4.77 | 4.77 | -2.05% | 108,000 |
| Jun 19, 2026 | 4.90 | 4.90 | 4.86 | 4.87 | 4.87 | -0.20% | 100,000 |
| Jun 18, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | 103,000 |
| Jun 17, 2026 | 4.88 | 4.88 | 4.80 | 4.82 | 4.82 | -1.23% | 120,000 |
| Jun 16, 2026 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | 0.41% | 77,000 |
| Jun 15, 2026 | 4.82 | 4.89 | 4.80 | 4.86 | 4.86 | 0.83% | 125,000 |
| Jun 11, 2026 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | -1.23% | 145,000 |
| Jun 10, 2026 | 4.88 | 4.89 | 4.85 | 4.88 | 4.88 | - | 110,000 |
| Jun 9, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | - | 81,000 |
| Jun 8, 2026 | 4.92 | 4.99 | 4.88 | 4.88 | 4.88 | -0.81% | 220,000 |
| Jun 5, 2026 | 4.96 | 4.96 | 4.89 | 4.92 | 4.92 | -0.40% | 84,000 |
| Jun 4, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -1.20% | 319,400 |
| Jun 3, 2026 | 4.99 | 5.05 | 4.99 | 5.00 | 5.00 | 0.20% | 94,000 |
| Jun 2, 2026 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | 0.81% | 66,000 |
| Jun 1, 2026 | 5.00 | 5.03 | 4.90 | 4.95 | 4.95 | -1.00% | 185,600 |
| May 29, 2026 | 5.03 | 5.06 | 5.00 | 5.00 | 5.00 | -0.60% | 457,700 |
| May 28, 2026 | 5.00 | 5.10 | 5.00 | 5.03 | 5.03 | 0.60% | 111,000 |
| May 26, 2026 | 5.09 | 5.10 | 5.00 | 5.00 | 5.00 | -1.77% | 391,900 |
| May 25, 2026 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | -0.59% | 288,200 |
| May 22, 2026 | 5.12 | 5.13 | 5.10 | 5.12 | 5.12 | - | 104,500 |
| May 21, 2026 | 5.10 | 5.12 | 5.08 | 5.12 | 5.12 | 0.39% | 100,900 |
| May 20, 2026 | 5.15 | 5.15 | 5.09 | 5.10 | 5.10 | -0.97% | 271,800 |
| May 19, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 344,100 |
| May 18, 2026 | 5.15 | 5.18 | 5.11 | 5.15 | 5.15 | - | 85,900 |
| May 15, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.19% | 305,300 |
| May 14, 2026 | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | 1.18% | 111,900 |
| May 13, 2026 | 5.06 | 5.28 | 5.06 | 5.08 | 5.08 | 0.79% | 111,400 |
| May 12, 2026 | 5.06 | 5.11 | 5.04 | 5.04 | 5.04 | -0.40% | 262,200 |
| May 11, 2026 | 5.06 | 5.37 | 5.06 | 5.06 | 5.06 | - | 186,500 |
| May 8, 2026 | 5.04 | 5.18 | 5.04 | 5.06 | 5.06 | 0.40% | 175,100 |
| May 7, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -1.18% | 328,800 |
| May 6, 2026 | 5.10 | 5.17 | 5.06 | 5.10 | 5.10 | - | 303,700 |
| May 5, 2026 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | - | 169,300 |
| May 4, 2026 | 5.15 | 5.19 | 5.10 | 5.10 | 5.10 | -0.97% | 359,900 |
| Apr 30, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 277,100 |
| Apr 29, 2026 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | -0.94% | 171,700 |