GMA Network, Inc. (PSE:GMA7)
Philippines · Delayed Price · Currency is PHP 4.450
-0.020 (-0.45%)
At close: Aug 7, 2026
GMA Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |