GMA Network, Inc. (PSE:GMA7)
Philippines
· Delayed Price · Currency is PHP 5.25
-0.01 (-0.19%)
At close: Dec 5, 2025
GMA Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5.41 | 5.47 | 5.40 | 5.43 | 5.43 | 0.37% | 146,000 |
| Oct 3, 2025 | 5.41 | 5.44 | 5.34 | 5.41 | 5.41 | - | 259,200 |
| Oct 2, 2025 | 5.40 | 5.41 | 5.38 | 5.41 | 5.41 | 0.56% | 441,000 |
| Oct 1, 2025 | 5.41 | 5.43 | 5.38 | 5.38 | 5.38 | -0.37% | 201,300 |
| Sep 30, 2025 | 5.41 | 5.44 | 5.39 | 5.40 | 5.40 | -0.18% | 345,800 |
| Sep 29, 2025 | 5.43 | 5.46 | 5.41 | 5.41 | 5.41 | -0.18% | 167,700 |
| Sep 26, 2025 | 5.39 | 5.52 | 5.35 | 5.42 | 5.42 | 0.56% | 166,100 |
| Sep 25, 2025 | 5.51 | 5.55 | 5.32 | 5.39 | 5.39 | -2.18% | 767,600 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.51 | 5.51 | 5.51 | -1.61% | 90,000 |
| Sep 23, 2025 | 5.60 | 5.65 | 5.56 | 5.60 | 5.60 | 0.90% | 461,200 |
| Sep 22, 2025 | 5.50 | 5.65 | 5.49 | 5.55 | 5.55 | 0.91% | 242,100 |
| Sep 19, 2025 | 5.44 | 5.64 | 5.36 | 5.50 | 5.50 | 1.85% | 361,700 |
| Sep 18, 2025 | 5.40 | 5.41 | 5.30 | 5.40 | 5.40 | 0.19% | 485,000 |
| Sep 17, 2025 | 5.30 | 5.39 | 5.28 | 5.39 | 5.39 | 1.70% | 209,300 |
| Sep 16, 2025 | 5.36 | 5.41 | 5.29 | 5.30 | 5.30 | -0.93% | 807,700 |
| Sep 15, 2025 | 5.34 | 5.38 | 5.31 | 5.35 | 5.35 | 0.19% | 490,200 |
| Sep 12, 2025 | 5.41 | 5.45 | 5.33 | 5.34 | 5.34 | -1.29% | 393,500 |
| Sep 11, 2025 | 5.36 | 5.44 | 5.35 | 5.41 | 5.41 | 1.12% | 153,200 |
| Sep 10, 2025 | 5.39 | 5.40 | 5.35 | 5.35 | 5.35 | -0.56% | 140,400 |
| Sep 9, 2025 | 5.35 | 5.43 | 5.31 | 5.38 | 5.38 | 0.56% | 196,700 |
| Sep 8, 2025 | 5.44 | 5.46 | 5.30 | 5.35 | 5.35 | -1.65% | 519,100 |
| Sep 5, 2025 | 5.40 | 5.45 | 5.40 | 5.44 | 5.44 | 1.12% | 304,200 |
| Sep 4, 2025 | 5.39 | 5.41 | 5.38 | 5.38 | 5.38 | -0.19% | 135,500 |
| Sep 3, 2025 | 5.38 | 5.40 | 5.31 | 5.39 | 5.39 | 0.19% | 235,200 |
| Sep 2, 2025 | 5.32 | 5.38 | 5.31 | 5.38 | 5.38 | 1.32% | 158,800 |
| Sep 1, 2025 | 5.36 | 5.38 | 5.28 | 5.31 | 5.31 | -0.93% | 141,500 |
| Aug 29, 2025 | 5.37 | 5.41 | 5.27 | 5.36 | 5.36 | -0.19% | 230,600 |
| Aug 28, 2025 | 5.34 | 5.38 | 5.30 | 5.37 | 5.37 | 0.56% | 340,800 |
| Aug 27, 2025 | 5.32 | 5.35 | 5.30 | 5.34 | 5.34 | 0.38% | 263,600 |
| Aug 26, 2025 | 5.31 | 5.33 | 5.26 | 5.32 | 5.32 | 0.19% | 408,800 |
| Aug 22, 2025 | 5.31 | 5.34 | 5.26 | 5.31 | 5.31 | - | 260,900 |
| Aug 20, 2025 | 5.33 | 5.35 | 5.30 | 5.31 | 5.31 | -0.38% | 225,600 |
| Aug 19, 2025 | 5.32 | 5.38 | 5.25 | 5.33 | 5.33 | - | 217,700 |
| Aug 18, 2025 | 5.43 | 5.43 | 5.31 | 5.33 | 5.33 | -1.84% | 308,600 |
| Aug 15, 2025 | 5.43 | 5.45 | 5.25 | 5.43 | 5.43 | -0.37% | 196,100 |
| Aug 14, 2025 | 5.37 | 5.45 | 5.32 | 5.45 | 5.45 | 0.93% | 376,600 |
| Aug 13, 2025 | 5.40 | 5.42 | 5.35 | 5.40 | 5.40 | - | 78,000 |
| Aug 12, 2025 | 5.30 | 5.42 | 5.30 | 5.40 | 5.40 | 1.50% | 607,800 |
| Aug 11, 2025 | 5.41 | 5.41 | 5.31 | 5.32 | 5.32 | -1.66% | 107,600 |
| Aug 8, 2025 | 5.35 | 5.41 | 5.32 | 5.41 | 5.41 | 1.31% | 165,900 |
| Aug 7, 2025 | 5.45 | 5.46 | 5.31 | 5.34 | 5.34 | -2.02% | 267,800 |
| Aug 6, 2025 | 5.54 | 5.54 | 5.42 | 5.45 | 5.45 | -1.62% | 214,300 |
| Aug 5, 2025 | 5.49 | 5.55 | 5.49 | 5.54 | 5.54 | 1.09% | 238,100 |
| Aug 4, 2025 | 5.48 | 5.54 | 5.47 | 5.48 | 5.48 | - | 125,400 |
| Aug 1, 2025 | 5.44 | 5.50 | 5.40 | 5.48 | 5.48 | 0.92% | 250,300 |
| Jul 31, 2025 | 5.54 | 5.67 | 5.43 | 5.43 | 5.43 | -1.99% | 764,000 |
| Jul 30, 2025 | 5.30 | 5.63 | 5.30 | 5.54 | 5.54 | 6.74% | 1,538,800 |
| Jul 29, 2025 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | -0.76% | 96,600 |
| Jul 28, 2025 | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | 1.55% | 286,300 |
| Jul 25, 2025 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | -0.39% | 140,800 |
| Jul 24, 2025 | 5.16 | 5.17 | 5.13 | 5.17 | 5.17 | - | 153,600 |
| Jul 23, 2025 | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | 0.39% | 111,800 |
| Jul 22, 2025 | 5.16 | 5.17 | 5.14 | 5.15 | 5.15 | -0.19% | 114,500 |
| Jul 21, 2025 | 5.15 | 5.16 | 5.14 | 5.16 | 5.16 | 0.39% | 187,500 |
| Jul 18, 2025 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | - | 183,300 |
| Jul 17, 2025 | 5.15 | 5.16 | 5.12 | 5.14 | 5.14 | -0.19% | 180,000 |
| Jul 16, 2025 | 5.18 | 5.18 | 5.14 | 5.15 | 5.15 | -0.39% | 163,800 |