GMA Network, Inc. (PSE:GMA7)
Philippines
· Delayed Price · Currency is PHP 6.16
+0.10 (1.65%)
At close: Mar 5, 2026
GMA Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.06 | 6.15 | 6.02 | 6.15 | - | 1.49% | 62,400 |
| Mar 4, 2026 | 6.17 | 6.17 | 6.05 | 6.06 | 6.06 | -1.94% | 363,400 |
| Mar 3, 2026 | 6.05 | 6.23 | 6.05 | 6.18 | 6.18 | 1.81% | 225,300 |
| Mar 2, 2026 | 6.07 | 6.19 | 6.05 | 6.07 | 6.07 | -2.57% | 249,100 |
| Feb 27, 2026 | 6.13 | 6.25 | 6.10 | 6.23 | 6.23 | 1.63% | 766,300 |
| Feb 26, 2026 | 6.09 | 6.15 | 6.09 | 6.13 | 6.13 | 0.66% | 189,600 |
| Feb 25, 2026 | 6.08 | 6.20 | 6.08 | 6.09 | 6.09 | 0.16% | 310,600 |
| Feb 24, 2026 | 6.18 | 6.18 | 6.05 | 6.08 | 6.08 | -1.46% | 635,800 |
| Feb 23, 2026 | 6.15 | 6.20 | 6.15 | 6.17 | 6.17 | 0.33% | 251,000 |
| Feb 20, 2026 | 6.09 | 6.20 | 6.09 | 6.15 | 6.15 | 0.99% | 541,100 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.02 | 6.09 | 6.09 | -2.25% | 450,900 |
| Feb 18, 2026 | 5.94 | 6.23 | 5.94 | 6.23 | 6.23 | 4.88% | 764,400 |
| Feb 16, 2026 | 5.99 | 6.03 | 5.91 | 5.94 | 5.94 | -0.83% | 311,100 |
| Feb 13, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 5.99 | -0.33% | 264,700 |
| Feb 12, 2026 | 6.01 | 6.05 | 6.00 | 6.01 | 6.01 | - | 70,400 |
| Feb 11, 2026 | 5.98 | 6.03 | 5.97 | 6.01 | 6.01 | 0.50% | 150,700 |
| Feb 10, 2026 | 6.01 | 6.01 | 5.98 | 5.98 | 5.98 | -0.50% | 140,800 |
| Feb 9, 2026 | 5.99 | 6.01 | 5.97 | 6.01 | 6.01 | 0.33% | 183,800 |
| Feb 6, 2026 | 5.99 | 5.99 | 5.97 | 5.99 | 5.99 | - | 109,100 |
| Feb 5, 2026 | 5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 0.17% | 76,000 |
| Feb 4, 2026 | 5.96 | 6.00 | 5.95 | 5.98 | 5.98 | 0.34% | 183,300 |
| Feb 3, 2026 | 5.91 | 6.00 | 5.91 | 5.96 | 5.96 | 0.51% | 112,100 |
| Feb 2, 2026 | 5.97 | 5.97 | 5.91 | 5.93 | 5.93 | -0.17% | 68,000 |
| Jan 30, 2026 | 5.96 | 5.97 | 5.90 | 5.94 | 5.94 | -0.34% | 138,700 |
| Jan 29, 2026 | 5.97 | 5.97 | 5.90 | 5.96 | 5.96 | -0.33% | 125,100 |
| Jan 28, 2026 | 6.01 | 6.01 | 5.90 | 5.98 | 5.98 | -0.50% | 349,400 |
| Jan 27, 2026 | 6.03 | 6.03 | 6.00 | 6.01 | 6.01 | -0.66% | 379,600 |
| Jan 26, 2026 | 6.06 | 6.10 | 6.00 | 6.05 | 6.05 | -0.49% | 278,200 |
| Jan 23, 2026 | 6.10 | 6.10 | 6.00 | 6.08 | 6.08 | -0.33% | 312,600 |
| Jan 22, 2026 | 6.10 | 6.12 | 6.00 | 6.10 | 6.10 | - | 610,200 |
| Jan 21, 2026 | 5.90 | 6.10 | 5.85 | 6.10 | 6.10 | 3.39% | 1,092,200 |
| Jan 20, 2026 | 5.77 | 5.91 | 5.74 | 5.90 | 5.90 | 2.25% | 1,138,200 |
| Jan 19, 2026 | 5.78 | 5.78 | 5.70 | 5.77 | 5.77 | -0.17% | 174,100 |
| Jan 16, 2026 | 5.84 | 5.84 | 5.68 | 5.78 | 5.78 | -1.03% | 486,500 |
| Jan 15, 2026 | 5.83 | 5.86 | 5.80 | 5.84 | 5.84 | -1.02% | 510,900 |
| Jan 14, 2026 | 5.86 | 5.92 | 5.80 | 5.90 | 5.90 | 0.68% | 731,000 |
| Jan 13, 2026 | 5.82 | 5.88 | 5.73 | 5.86 | 5.86 | 0.69% | 276,200 |
| Jan 12, 2026 | 5.75 | 5.82 | 5.73 | 5.82 | 5.82 | 1.22% | 868,000 |
| Jan 9, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 379,700 |
| Jan 8, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 587,500 |
| Jan 7, 2026 | 5.60 | 5.65 | 5.59 | 5.65 | 5.65 | 1.07% | 374,500 |
| Jan 6, 2026 | 5.55 | 5.59 | 5.52 | 5.59 | 5.59 | 0.72% | 336,400 |
| Jan 5, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 421,000 |
| Jan 2, 2026 | 5.42 | 5.45 | 5.40 | 5.45 | 5.45 | 0.74% | 362,100 |
| Dec 29, 2025 | 5.38 | 5.45 | 5.38 | 5.41 | 5.41 | 0.56% | 313,000 |
| Dec 26, 2025 | 5.33 | 5.38 | 5.32 | 5.38 | 5.38 | 0.94% | 167,500 |
| Dec 23, 2025 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | -0.74% | 121,600 |
| Dec 22, 2025 | 5.29 | 5.37 | 5.29 | 5.37 | 5.37 | 1.51% | 151,500 |
| Dec 19, 2025 | 5.30 | 5.34 | 5.29 | 5.29 | 5.29 | -1.12% | 96,700 |
| Dec 18, 2025 | 5.28 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 71,700 |
| Dec 17, 2025 | 5.27 | 5.49 | 5.25 | 5.25 | 5.25 | -0.38% | 288,900 |
| Dec 16, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 5.27 | -0.19% | 169,500 |
| Dec 15, 2025 | 5.25 | 5.28 | 5.16 | 5.28 | 5.28 | 0.57% | 570,600 |
| Dec 12, 2025 | 5.29 | 5.34 | 5.22 | 5.25 | 5.25 | -0.57% | 88,900 |
| Dec 11, 2025 | 5.29 | 5.33 | 5.28 | 5.28 | 5.28 | -0.19% | 82,800 |
| Dec 10, 2025 | 5.25 | 5.30 | 5.18 | 5.29 | 5.29 | 2.32% | 347,900 |
| Dec 9, 2025 | 5.25 | 5.27 | 5.16 | 5.17 | 5.17 | -1.52% | 205,500 |
| Dec 5, 2025 | 5.26 | 5.28 | 5.25 | 5.25 | 5.25 | -0.19% | 81,500 |
| Dec 4, 2025 | 5.18 | 5.27 | 5.18 | 5.26 | 5.26 | 1.54% | 132,100 |
| Dec 3, 2025 | 5.17 | 5.25 | 5.17 | 5.18 | 5.18 | 0.19% | 85,500 |
| Dec 2, 2025 | 5.18 | 5.20 | 5.17 | 5.17 | 5.17 | -0.19% | 118,900 |
| Dec 1, 2025 | 5.20 | 5.23 | 5.10 | 5.18 | 5.18 | -0.38% | 654,000 |
| Nov 28, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 653,400 |
| Nov 27, 2025 | 5.20 | 5.21 | 5.16 | 5.20 | 5.20 | - | 182,200 |
| Nov 26, 2025 | 5.20 | 5.24 | 5.10 | 5.20 | 5.20 | - | 639,400 |
| Nov 25, 2025 | 5.22 | 5.24 | 5.19 | 5.20 | 5.20 | -0.38% | 312,200 |
| Nov 24, 2025 | 5.22 | 5.23 | 5.20 | 5.22 | 5.22 | 0.58% | 224,700 |
| Nov 21, 2025 | 5.22 | 5.23 | 5.18 | 5.19 | 5.19 | -0.57% | 227,600 |
| Nov 20, 2025 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | - | 141,500 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.57% | 165,700 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.15 | 5.25 | 5.25 | -0.38% | 117,600 |
| Nov 17, 2025 | 5.25 | 5.29 | 5.14 | 5.27 | 5.27 | -0.57% | 322,700 |
| Nov 14, 2025 | 5.40 | 5.43 | 5.27 | 5.30 | 5.30 | -1.85% | 600,200 |
| Nov 13, 2025 | 5.38 | 5.43 | 5.38 | 5.40 | 5.40 | 0.37% | 67,500 |
| Nov 12, 2025 | 5.36 | 5.40 | 5.36 | 5.38 | 5.38 | 0.37% | 77,300 |
| Nov 11, 2025 | 5.43 | 5.44 | 5.35 | 5.36 | 5.36 | -1.29% | 68,000 |
| Nov 10, 2025 | 5.37 | 5.45 | 5.36 | 5.43 | 5.43 | 1.12% | 135,300 |
| Nov 7, 2025 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | -1.10% | 131,500 |
| Nov 6, 2025 | 5.41 | 5.46 | 5.40 | 5.43 | 5.43 | 0.37% | 109,100 |
| Nov 5, 2025 | 5.44 | 5.45 | 5.35 | 5.41 | 5.41 | -0.37% | 295,300 |
| Nov 4, 2025 | 5.42 | 5.44 | 5.37 | 5.43 | 5.43 | 0.18% | 277,100 |
| Nov 3, 2025 | 5.41 | 5.45 | 5.39 | 5.42 | 5.42 | 0.18% | 179,900 |
| Oct 30, 2025 | 5.41 | 5.44 | 5.40 | 5.41 | 5.41 | - | 75,100 |
| Oct 29, 2025 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 0.19% | 95,400 |
| Oct 28, 2025 | 5.41 | 5.41 | 5.39 | 5.40 | 5.40 | -0.18% | 251,200 |
| Oct 27, 2025 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | - | 228,800 |
| Oct 24, 2025 | 5.41 | 5.45 | 5.40 | 5.41 | 5.41 | - | 165,500 |
| Oct 23, 2025 | 5.44 | 5.45 | 5.41 | 5.41 | 5.41 | 0.19% | 108,500 |
| Oct 22, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -0.37% | 300,400 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | -0.55% | 149,200 |
| Oct 20, 2025 | 5.43 | 5.49 | 5.43 | 5.45 | 5.45 | 0.37% | 139,800 |
| Oct 17, 2025 | 5.44 | 5.44 | 5.38 | 5.43 | 5.43 | -0.18% | 155,300 |
| Oct 16, 2025 | 5.43 | 5.44 | 5.41 | 5.44 | 5.44 | 0.37% | 88,100 |
| Oct 15, 2025 | 5.42 | 5.43 | 5.39 | 5.42 | 5.42 | - | 138,600 |
| Oct 14, 2025 | 5.41 | 5.42 | 5.32 | 5.42 | 5.42 | 0.18% | 396,700 |
| Oct 13, 2025 | 5.38 | 5.42 | 5.35 | 5.41 | 5.41 | 0.74% | 208,000 |
| Oct 10, 2025 | 5.40 | 5.43 | 5.33 | 5.37 | 5.37 | - | 224,300 |
| Oct 9, 2025 | 5.41 | 5.41 | 5.37 | 5.37 | 5.37 | -0.74% | 156,300 |
| Oct 8, 2025 | 5.41 | 5.43 | 5.40 | 5.41 | 5.41 | -0.18% | 543,400 |
| Oct 7, 2025 | 5.44 | 5.44 | 5.36 | 5.42 | 5.42 | -0.18% | 486,400 |