GMA Holdings, Inc. (PSE:GMAP)
Philippines · Delayed Price · Currency is PHP 5.42
-0.03 (-0.55%)
At close: May 12, 2026
GMA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| May 5, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 1,600 |
| May 4, 2026 | 5.15 | 5.59 | 5.15 | 5.59 | 5.59 | 11.80% | 3,300 |
| Apr 30, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -1.77% | 5,000 |
| Apr 29, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 200 |
| Apr 28, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 1.60% | 200 |
| Apr 27, 2026 | 5.79 | 5.79 | 5.01 | 5.01 | 5.01 | -13.47% | 4,200 |
| Apr 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.17% | 4,000 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.45 | 5.80 | 5.80 | -0.51% | 900,300 |
| Apr 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Apr 16, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.43 | -0.17% | 1,800 |
| Apr 15, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.44 | - | - |
| Apr 14, 2026 | 5.66 | 5.84 | 5.01 | 5.84 | 5.44 | -0.17% | 17,100 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.45 | - | - |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.45 | - | 600 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.45 | - | 16,400 |
| Apr 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.45 | - | 300 |
| Apr 6, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.45 | 3.54% | 600 |
| Apr 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.26 | - | 300 |
| Mar 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.26 | - | 400 |
| Mar 30, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.26 | -3.42% | 2,600 |
| Mar 27, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.45 | 1.74% | 2,000 |
| Mar 26, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.36 | -1.71% | 98,700 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.66 | 5.85 | 5.45 | - | 4,600 |
| Mar 24, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.45 | 4.46% | 2,400 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.22 | -5.08% | 1,500 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.50 | - | 100 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.50 | - | 1,900 |
| Mar 17, 2026 | 5.48 | 5.90 | 5.48 | 5.90 | 5.50 | 7.66% | 6,600 |
| Mar 16, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.10 | -6.64% | 4,100 |
| Mar 13, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.47 | - | - |
| Mar 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.47 | -0.34% | 400 |
| Mar 11, 2026 | 5.69 | 5.90 | 5.32 | 5.89 | 5.49 | 3.51% | 21,300 |
| Mar 10, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.30 | - | 400 |
| Mar 9, 2026 | 5.88 | 5.88 | 5.69 | 5.69 | 5.30 | -3.23% | 4,400 |
| Mar 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.48 | - | 200 |
| Mar 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.48 | - | 2,000 |
| Mar 4, 2026 | 5.79 | 5.90 | 5.79 | 5.88 | 5.48 | 5.38% | 35,400 |
| Mar 3, 2026 | 5.51 | 5.58 | 5.51 | 5.58 | 5.20 | 1.27% | 10,800 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.50 | 5.51 | 5.13 | -5.00% | 10,200 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.40 | - | 8,100 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.79 | 5.80 | 5.40 | - | 184,000 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.40 | - | 300 |