GMA Network, Inc. (PSE:GMA7)
Philippines · Delayed Price · Currency is PHP 5.00
-0.09 (-1.77%)
At close: May 26, 2026
GMA Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 5.36 | 5.36 | 5.24 | 5.30 | 5.30 | -1.12% | 127,700 |
| Apr 27, 2026 | 5.36 | 5.45 | 5.27 | 5.36 | 5.36 | - | 121,200 |
| Apr 24, 2026 | 5.47 | 5.47 | 5.30 | 5.36 | 5.36 | -2.01% | 271,900 |
| Apr 23, 2026 | 5.48 | 5.48 | 5.40 | 5.47 | 5.47 | -0.55% | 160,900 |
| Apr 22, 2026 | 5.50 | 5.60 | 5.48 | 5.50 | 5.50 | - | 267,100 |
| Apr 21, 2026 | 5.62 | 5.62 | 5.48 | 5.50 | 5.50 | -2.14% | 194,300 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.56 | 5.62 | 5.62 | -3.10% | 115,900 |
| Apr 17, 2026 | 5.60 | 5.80 | 5.22 | 5.80 | 5.80 | 2.84% | 4,399,400 |
| Apr 16, 2026 | 5.97 | 6.06 | 5.91 | 6.04 | 5.64 | 1.17% | 1,596,800 |
| Apr 15, 2026 | 5.95 | 5.99 | 5.92 | 5.97 | 5.57 | 0.34% | 805,300 |
| Apr 14, 2026 | 5.96 | 5.99 | 5.94 | 5.95 | 5.56 | -0.17% | 370,200 |
| Apr 13, 2026 | 5.94 | 5.99 | 5.90 | 5.96 | 5.57 | 0.17% | 279,800 |
| Apr 10, 2026 | 5.95 | 5.99 | 5.91 | 5.95 | 5.56 | 0.34% | 239,700 |
| Apr 8, 2026 | 5.76 | 5.95 | 5.76 | 5.93 | 5.54 | 2.95% | 467,100 |
| Apr 7, 2026 | 5.69 | 5.81 | 5.66 | 5.76 | 5.38 | 1.23% | 279,300 |
| Apr 6, 2026 | 5.71 | 5.83 | 5.66 | 5.69 | 5.31 | -0.35% | 660,900 |
| Apr 1, 2026 | 5.75 | 5.79 | 5.70 | 5.71 | 5.33 | -0.35% | 591,300 |
| Mar 31, 2026 | 5.82 | 5.84 | 5.68 | 5.73 | 5.35 | -1.55% | 645,600 |
| Mar 30, 2026 | 5.80 | 5.85 | 5.79 | 5.82 | 5.43 | 0.34% | 245,300 |
| Mar 27, 2026 | 5.88 | 5.88 | 5.76 | 5.80 | 5.42 | -1.53% | 527,300 |
| Mar 26, 2026 | 6.03 | 6.03 | 5.78 | 5.89 | 5.50 | -2.81% | 1,694,900 |
| Mar 25, 2026 | 6.04 | 6.08 | 6.00 | 6.06 | 5.66 | 0.33% | 678,100 |
| Mar 24, 2026 | 6.05 | 6.09 | 6.04 | 6.04 | 5.64 | -0.17% | 515,000 |
| Mar 23, 2026 | 6.08 | 6.12 | 6.05 | 6.05 | 5.65 | -0.82% | 574,700 |
| Mar 19, 2026 | 6.11 | 6.15 | 6.10 | 6.10 | 5.70 | -0.16% | 662,600 |
| Mar 18, 2026 | 6.10 | 6.20 | 6.01 | 6.11 | 5.71 | 0.16% | 501,900 |
| Mar 17, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 5.70 | 0.83% | 640,700 |
| Mar 16, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 5.65 | -0.17% | 110,600 |
| Mar 13, 2026 | 6.04 | 6.10 | 6.04 | 6.06 | 5.66 | 0.33% | 315,800 |
| Mar 12, 2026 | 6.03 | 6.10 | 6.03 | 6.04 | 5.64 | 0.17% | 226,700 |
| Mar 11, 2026 | 5.92 | 6.10 | 5.92 | 6.03 | 5.63 | 1.86% | 291,100 |