GMA Holdings, Inc. (PSE:GMAP)
Philippines · Delayed Price · Currency is PHP 3.200
0.00 (0.00%)
At close: Oct 27, 2026
GMA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,000 |
| Oct 26, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 12,000 |
| Oct 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 2,000 |
| Oct 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Oct 21, 2026 | 3.31 | 3.31 | 3.21 | 3.21 | 3.21 | - | 39,000 |
| Oct 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.13% | 3,000 |
| Oct 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 8,000 |
| Oct 16, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 7.19% | 14,000 |
| Oct 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 13, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | 0.66% | 2,000 |
| Oct 12, 2026 | 3.25 | 3.25 | 3.04 | 3.04 | 3.04 | -6.46% | 12,000 |
| Oct 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 7,000 |
| Oct 5, 2026 | 3.25 | 3.45 | 3.25 | 3.25 | 3.25 | -17.93% | 46,000 |
| Oct 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | 1,000 |
| Sep 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 1,000 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 18, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.55% | 13,000 |
| Sep 17, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.25% | 10,000 |
| Sep 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 15,000 |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 30,000 |
| Sep 7, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | -6.54% | 36,000 |
| Sep 4, 2026 | 3.96 | 4.28 | 3.95 | 4.28 | 4.28 | 4.39% | 21,000 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Aug 28, 2026 | 4.38 | 4.38 | 4.10 | 4.10 | 4.10 | 2.50% | 4,000 |
| Aug 27, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 13,000 |
| Aug 26, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -8.16% | 25,000 |
| Aug 25, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | 4.41 | 8.62% | 2,000 |
| Aug 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 20, 2026 | 4.06 | 4.09 | 4.06 | 4.06 | 4.06 | -0.49% | 10,000 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 5,000 |
| Aug 18, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 0.25% | 72,000 |
| Aug 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |