GMA Network, Inc. (PSE:GMA7)
Philippines · Delayed Price · Currency is PHP 4.000
+0.040 (1.01%)
At close: Aug 28, 2026
GMA Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.16 | 4.16 | 3.91 | 4.00 | 4.00 | 1.01% | 443,000 |
| Aug 27, 2026 | 4.10 | 4.15 | 3.96 | 3.96 | 3.96 | -2.94% | 989,000 |
| Aug 26, 2026 | 4.23 | 4.23 | 4.08 | 4.08 | 4.08 | -3.55% | 1,242,000 |
| Aug 25, 2026 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | -0.94% | 251,000 |
| Aug 24, 2026 | 4.34 | 4.34 | 4.22 | 4.27 | 4.27 | -1.61% | 341,000 |
| Aug 20, 2026 | 4.35 | 4.48 | 4.32 | 4.34 | 4.34 | -0.23% | 319,000 |
| Aug 19, 2026 | 4.40 | 4.50 | 4.35 | 4.35 | 4.35 | -1.14% | 233,000 |
| Aug 18, 2026 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | -0.45% | 345,000 |
| Aug 17, 2026 | 4.42 | 4.47 | 4.40 | 4.42 | 4.42 | - | 128,000 |
| Aug 14, 2026 | 4.50 | 4.53 | 4.42 | 4.42 | 4.42 | -1.78% | 450,000 |
| Aug 13, 2026 | 4.41 | 4.54 | 4.41 | 4.50 | 4.50 | 0.45% | 324,000 |
| Aug 12, 2026 | 4.46 | 4.55 | 4.46 | 4.48 | 4.48 | 0.45% | 218,000 |
| Aug 11, 2026 | 4.50 | 4.52 | 4.46 | 4.46 | 4.46 | -0.89% | 52,000 |
| Aug 10, 2026 | 4.50 | 4.54 | 4.45 | 4.50 | 4.50 | 1.12% | 472,000 |
| Aug 7, 2026 | 4.47 | 4.50 | 4.45 | 4.45 | 4.45 | -0.45% | 93,000 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | -0.67% | 213,000 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 26,000 |
| Aug 4, 2026 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | 0.22% | 177,000 |
| Aug 3, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | - | 119,000 |
| Jul 31, 2026 | 4.50 | 4.53 | 4.48 | 4.49 | 4.49 | -0.22% | 106,000 |
| Jul 30, 2026 | 4.48 | 4.59 | 4.48 | 4.50 | 4.50 | 0.45% | 32,000 |
| Jul 29, 2026 | 4.51 | 4.54 | 4.48 | 4.48 | 4.48 | -0.44% | 221,000 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 278,000 |
| Jul 27, 2026 | 4.60 | 4.64 | 4.59 | 4.60 | 4.60 | - | 92,000 |
| Jul 24, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 47,000 |
| Jul 23, 2026 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | - | 85,000 |
| Jul 22, 2026 | 4.55 | 4.62 | 4.52 | 4.62 | 4.62 | 1.54% | 135,000 |
| Jul 21, 2026 | 4.50 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 142,000 |
| Jul 20, 2026 | 4.51 | 4.54 | 4.50 | 4.50 | 4.50 | -0.22% | 157,000 |
| Jul 17, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -1.74% | 75,000 |
| Jul 16, 2026 | 4.50 | 4.61 | 4.41 | 4.59 | 4.59 | 2.00% | 257,000 |
| Jul 15, 2026 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | - | 149,000 |
| Jul 14, 2026 | 4.45 | 4.60 | 4.40 | 4.50 | 4.50 | 1.12% | 163,000 |
| Jul 13, 2026 | 4.41 | 4.53 | 4.39 | 4.45 | 4.45 | 1.37% | 735,000 |
| 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 |