GMA Holdings, Inc. (PSE:GMAP)
Philippines · Delayed Price · Currency is PHP 5.00
-0.47 (-8.59%)
At close: Aug 1, 2025, 2:45 PM PST
GMA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -8.59% | 100 |
| Jul 31, 2025 | 5.20 | 5.47 | 4.90 | 5.47 | - | 5.19% | 82,600 |
| Jul 30, 2025 | 5.17 | 5.20 | 5.17 | 5.20 | - | 8.33% | 10,000 |
| Jul 25, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | - | - | 20,000 |
| Jul 23, 2025 | 5.19 | 5.19 | 4.80 | 4.80 | - | -7.51% | 52,300 |
| Jul 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | 7.90% | 3,000 |
| Jul 16, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | - | 2,000 |
| Jul 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | -5.69% | 500 |
| Jul 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 200 |
| Jul 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 400 |
| Jun 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.99% | 100 |
| Jun 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 100 |
| Jun 25, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | - | -0.98% | 522,500 |
| Jun 23, 2025 | 4.70 | 5.10 | 4.70 | 5.10 | - | 0.79% | 649,000 |
| Jun 20, 2025 | 4.71 | 5.06 | 4.70 | 5.06 | - | 6.98% | 133,000 |
| Jun 18, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | -4.44% | 3,000 |
| Jun 17, 2025 | 4.97 | 4.97 | 4.95 | 4.95 | - | -4.26% | 300 |
| Jun 16, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | 13.38% | 7,000 |
| Jun 11, 2025 | 5.15 | 5.15 | 4.56 | 4.56 | - | -11.46% | 2,200 |
| Jun 10, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | - | 0.98% | 36,100 |
| Jun 9, 2025 | 5.48 | 5.48 | 5.10 | 5.10 | - | 13.33% | 12,000 |
| Jun 5, 2025 | 5.14 | 5.14 | 4.36 | 4.50 | - | -12.45% | 104,300 |
| Jun 4, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | - | 400 |
| Jun 3, 2025 | 5.00 | 5.14 | 4.31 | 5.14 | - | -0.77% | 150,500 |
| Jun 2, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | - | 100 |
| May 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | -0.38% | 900 |
| May 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 100 |
| May 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 1,000 |
| May 26, 2025 | 4.90 | 5.20 | 4.88 | 5.20 | - | -5.45% | 81,100 |
| May 23, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | - | 7.84% | 2,200 |
| May 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2.00% | 1,000 |
| May 21, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | - | - | 7,200 |
| May 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 200 |
| May 19, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | - | -1.96% | 28,200 |
| May 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1.80% | 500 |
| May 14, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | - | - | 2,100 |
| May 13, 2025 | 5.01 | 5.15 | 5.01 | 5.01 | - | - | 12,400 |
| May 9, 2025 | 5.05 | 5.05 | 5.01 | 5.01 | - | -2.15% | 5,600 |
| May 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | 0.39% | 500 |
| May 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.99% | 10,000 |
| May 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 2,100 |
| May 5, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | - | -0.98% | 1,000 |
| May 2, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | -0.97% | 25,700 |
| Apr 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.98% | 200 |
| Apr 29, 2025 | 5.99 | 5.99 | 5.05 | 5.05 | - | -1.75% | 1,700 |
| Apr 28, 2025 | 5.14 | 5.14 | 5.00 | 5.14 | - | -1.34% | 30,600 |
| Apr 25, 2025 | 5.15 | 5.21 | 5.15 | 5.21 | - | 1.17% | 4,174,000 |
| Apr 24, 2025 | 5.15 | 5.15 | 5.13 | 5.15 | - | - | 518,300 |
| Apr 23, 2025 | 5.15 | 5.15 | 5.13 | 5.15 | - | - | 281,300 |
| Apr 22, 2025 | 5.15 | 5.15 | 5.13 | 5.15 | - | - | 1,134,400 |