GMA Holdings, Inc. (PSE:GMAP)
Philippines · Delayed Price · Currency is PHP 4.200
+0.130 (3.19%)
At close: Jul 17, 2026
GMA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 3.19% | 20,000 |
| Jul 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 7, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -6.22% | 1,000 |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jul 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jul 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 1,000 |
| Jun 30, 2026 | 4.69 | 4.69 | 4.34 | 4.35 | 4.35 | -7.25% | 8,000 |
| Jun 29, 2026 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 4.22% | 3,000 |
| Jun 26, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 6,000 |
| Jun 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| Jun 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.39% | 34,000 |
| Jun 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.35% | 5,000 |
| Jun 18, 2026 | 4.75 | 4.77 | 4.74 | 4.77 | 4.77 | -0.63% | 39,000 |
| Jun 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | 2,000 |
| Jun 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 4,000 |
| Jun 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1,000 |
| Jun 3, 2026 | 4.54 | 4.86 | 4.54 | 4.86 | 4.86 | -0.61% | 11,000 |
| Jun 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 2,000 |
| Jun 1, 2026 | 4.88 | 4.89 | 4.53 | 4.89 | 4.89 | 0.20% | 5,000 |
| May 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 25,000 |
| May 28, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | -1.41% | 13,000 |
| May 26, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 1.85% | 26,000 |
| May 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 4,000 |
| May 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| May 21, 2026 | 5.22 | 5.23 | 4.80 | 4.86 | 4.86 | -7.43% | 5,400 |
| May 20, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.38% | 300 |
| May 19, 2026 | 4.87 | 5.27 | 4.86 | 5.27 | 5.27 | -0.38% | 1,400 |
| May 18, 2026 | 5.29 | 5.29 | 4.87 | 5.29 | 5.29 | - | 2,100 |
| May 15, 2026 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | -0.75% | 600 |
| May 14, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | -0.37% | 9,300 |
| May 13, 2026 | 4.95 | 5.35 | 4.80 | 5.35 | 5.35 | -1.29% | 4,900 |
| May 12, 2026 | 5.41 | 5.42 | 4.88 | 5.42 | 5.42 | -0.55% | 5,800 |
| May 11, 2026 | 5.48 | 5.48 | 4.77 | 5.45 | 5.45 | -2.33% | 16,600 |
| May 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| May 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.18% | 900 |