GMA Network, Inc. (PSE:GMA7)
Philippines
· Delayed Price · Currency is PHP 5.31
+0.01 (0.19%)
Last updated: Apr 29, 2026, 9:50 AM PST
GMA Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.36 | 5.36 | 5.24 | 5.30 | 5.30 | -1.12% | 127,700 |
| Apr 27, 2026 | 5.36 | 5.45 | 5.27 | 5.36 | 5.36 | - | 121,200 |
| Apr 24, 2026 | 5.47 | 5.47 | 5.30 | 5.36 | 5.36 | -2.01% | 271,900 |
| Apr 23, 2026 | 5.48 | 5.48 | 5.40 | 5.47 | 5.47 | -0.55% | 160,900 |
| Apr 22, 2026 | 5.50 | 5.60 | 5.48 | 5.50 | 5.50 | - | 267,100 |
| Apr 21, 2026 | 5.62 | 5.62 | 5.48 | 5.50 | 5.50 | -2.14% | 194,300 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.56 | 5.62 | 5.62 | -3.10% | 115,900 |
| Apr 17, 2026 | 5.60 | 5.80 | 5.22 | 5.80 | 5.80 | -3.97% | 4,399,400 |
| Apr 16, 2026 | 5.97 | 6.06 | 5.91 | 6.04 | 5.64 | 1.17% | 1,596,800 |
| Apr 15, 2026 | 5.95 | 5.99 | 5.92 | 5.97 | 5.57 | 0.34% | 805,300 |
| Apr 14, 2026 | 5.96 | 5.99 | 5.94 | 5.95 | 5.56 | -0.17% | 370,200 |
| Apr 13, 2026 | 5.94 | 5.99 | 5.90 | 5.96 | 5.57 | 0.17% | 279,800 |
| Apr 10, 2026 | 5.95 | 5.99 | 5.91 | 5.95 | 5.56 | 0.34% | 239,700 |
| Apr 8, 2026 | 5.76 | 5.95 | 5.76 | 5.93 | 5.54 | 2.95% | 467,100 |
| Apr 7, 2026 | 5.69 | 5.81 | 5.66 | 5.76 | 5.38 | 1.23% | 279,300 |
| Apr 6, 2026 | 5.71 | 5.83 | 5.66 | 5.69 | 5.31 | -0.35% | 660,900 |
| Apr 1, 2026 | 5.75 | 5.79 | 5.70 | 5.71 | 5.33 | -0.35% | 591,300 |
| Mar 31, 2026 | 5.82 | 5.84 | 5.68 | 5.73 | 5.35 | -1.55% | 645,600 |
| Mar 30, 2026 | 5.80 | 5.85 | 5.79 | 5.82 | 5.43 | 0.34% | 245,300 |
| Mar 27, 2026 | 5.88 | 5.88 | 5.76 | 5.80 | 5.42 | -1.53% | 527,300 |
| Mar 26, 2026 | 6.03 | 6.03 | 5.78 | 5.89 | 5.50 | -2.81% | 1,694,900 |
| Mar 25, 2026 | 6.04 | 6.08 | 6.00 | 6.06 | 5.66 | 0.33% | 678,100 |
| Mar 24, 2026 | 6.05 | 6.09 | 6.04 | 6.04 | 5.64 | -0.17% | 515,000 |
| Mar 23, 2026 | 6.08 | 6.12 | 6.05 | 6.05 | 5.65 | -0.82% | 574,700 |
| Mar 19, 2026 | 6.11 | 6.15 | 6.10 | 6.10 | 5.70 | -0.16% | 662,600 |
| Mar 18, 2026 | 6.10 | 6.20 | 6.01 | 6.11 | 5.71 | 0.16% | 501,900 |
| Mar 17, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 5.70 | 0.83% | 640,700 |
| Mar 16, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 5.65 | -0.17% | 110,600 |
| Mar 13, 2026 | 6.04 | 6.10 | 6.04 | 6.06 | 5.66 | 0.33% | 315,800 |
| Mar 12, 2026 | 6.03 | 6.10 | 6.03 | 6.04 | 5.64 | 0.17% | 226,700 |
| Mar 11, 2026 | 5.92 | 6.10 | 5.92 | 6.03 | 5.63 | 1.86% | 291,100 |
| Mar 10, 2026 | 5.86 | 5.95 | 5.86 | 5.92 | 5.53 | 1.02% | 465,500 |
| Mar 9, 2026 | 6.12 | 6.12 | 5.68 | 5.86 | 5.47 | -4.25% | 786,400 |
| Mar 6, 2026 | 6.16 | 6.16 | 6.11 | 6.12 | 5.71 | -0.65% | 48,800 |
| Mar 5, 2026 | 6.06 | 6.16 | 6.02 | 6.16 | 5.75 | 1.65% | 130,600 |
| Mar 4, 2026 | 6.17 | 6.17 | 6.05 | 6.06 | 5.66 | -1.94% | 363,400 |
| Mar 3, 2026 | 6.05 | 6.23 | 6.05 | 6.18 | 5.77 | 1.81% | 225,300 |
| Mar 2, 2026 | 6.07 | 6.19 | 6.05 | 6.07 | 5.67 | -2.57% | 249,100 |
| Feb 27, 2026 | 6.13 | 6.25 | 6.10 | 6.23 | 5.82 | 1.63% | 766,300 |
| Feb 26, 2026 | 6.09 | 6.15 | 6.09 | 6.13 | 5.72 | 0.66% | 189,600 |
| Feb 25, 2026 | 6.08 | 6.20 | 6.08 | 6.09 | 5.69 | 0.16% | 310,600 |
| Feb 24, 2026 | 6.18 | 6.18 | 6.05 | 6.08 | 5.68 | -1.46% | 635,800 |
| Feb 23, 2026 | 6.15 | 6.20 | 6.15 | 6.17 | 5.76 | 0.33% | 251,000 |
| Feb 20, 2026 | 6.09 | 6.20 | 6.09 | 6.15 | 5.74 | 0.99% | 541,100 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.02 | 6.09 | 5.69 | -2.25% | 450,900 |
| Feb 18, 2026 | 5.94 | 6.23 | 5.94 | 6.23 | 5.82 | 4.88% | 764,400 |
| Feb 16, 2026 | 5.99 | 6.03 | 5.91 | 5.94 | 5.55 | -0.83% | 311,100 |
| Feb 13, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 5.59 | -0.33% | 264,700 |
| Feb 12, 2026 | 6.01 | 6.05 | 6.00 | 6.01 | 5.61 | - | 70,400 |
| Feb 11, 2026 | 5.98 | 6.03 | 5.97 | 6.01 | 5.61 | 0.50% | 150,700 |
| Feb 10, 2026 | 6.01 | 6.01 | 5.98 | 5.98 | 5.58 | -0.50% | 140,800 |
| Feb 9, 2026 | 5.99 | 6.01 | 5.97 | 6.01 | 5.61 | 0.33% | 183,800 |
| Feb 6, 2026 | 5.99 | 5.99 | 5.97 | 5.99 | 5.59 | - | 109,100 |
| Feb 5, 2026 | 5.98 | 6.00 | 5.96 | 5.99 | 5.59 | 0.17% | 76,000 |
| Feb 4, 2026 | 5.96 | 6.00 | 5.95 | 5.98 | 5.58 | 0.34% | 183,300 |
| Feb 3, 2026 | 5.91 | 6.00 | 5.91 | 5.96 | 5.57 | 0.51% | 112,100 |
| Feb 2, 2026 | 5.97 | 5.97 | 5.91 | 5.93 | 5.54 | -0.17% | 68,000 |
| Jan 30, 2026 | 5.96 | 5.97 | 5.90 | 5.94 | 5.55 | -0.34% | 138,700 |
| Jan 29, 2026 | 5.97 | 5.97 | 5.90 | 5.96 | 5.57 | -0.33% | 125,100 |
| Jan 28, 2026 | 6.01 | 6.01 | 5.90 | 5.98 | 5.58 | -0.50% | 349,400 |
| Jan 27, 2026 | 6.03 | 6.03 | 6.00 | 6.01 | 5.61 | -0.66% | 379,600 |
| Jan 26, 2026 | 6.06 | 6.10 | 6.00 | 6.05 | 5.65 | -0.49% | 278,200 |
| Jan 23, 2026 | 6.10 | 6.10 | 6.00 | 6.08 | 5.68 | -0.33% | 312,600 |
| Jan 22, 2026 | 6.10 | 6.12 | 6.00 | 6.10 | 5.70 | - | 610,200 |
| Jan 21, 2026 | 5.90 | 6.10 | 5.85 | 6.10 | 5.70 | 3.39% | 1,092,200 |
| Jan 20, 2026 | 5.77 | 5.91 | 5.74 | 5.90 | 5.51 | 2.25% | 1,138,200 |
| Jan 19, 2026 | 5.78 | 5.78 | 5.70 | 5.77 | 5.39 | -0.17% | 174,100 |
| Jan 16, 2026 | 5.84 | 5.84 | 5.68 | 5.78 | 5.40 | -1.03% | 486,500 |
| Jan 15, 2026 | 5.83 | 5.86 | 5.80 | 5.84 | 5.45 | -1.02% | 510,900 |
| Jan 14, 2026 | 5.86 | 5.92 | 5.80 | 5.90 | 5.51 | 0.68% | 731,000 |
| Jan 13, 2026 | 5.82 | 5.88 | 5.73 | 5.86 | 5.47 | 0.69% | 276,200 |
| Jan 12, 2026 | 5.75 | 5.82 | 5.73 | 5.82 | 5.43 | 1.22% | 868,000 |
| Jan 9, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.37 | 0.88% | 379,700 |
| Jan 8, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.32 | 0.88% | 587,500 |
| Jan 7, 2026 | 5.60 | 5.65 | 5.59 | 5.65 | 5.28 | 1.07% | 374,500 |
| Jan 6, 2026 | 5.55 | 5.59 | 5.52 | 5.59 | 5.22 | 0.72% | 336,400 |
| Jan 5, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.18 | 1.83% | 421,000 |
| Jan 2, 2026 | 5.42 | 5.45 | 5.40 | 5.45 | 5.09 | 0.74% | 362,100 |
| Dec 29, 2025 | 5.38 | 5.45 | 5.38 | 5.41 | 5.05 | 0.56% | 313,000 |
| Dec 26, 2025 | 5.33 | 5.38 | 5.32 | 5.38 | 5.02 | 0.94% | 167,500 |
| Dec 23, 2025 | 5.36 | 5.36 | 5.32 | 5.33 | 4.98 | -0.74% | 121,600 |
| Dec 22, 2025 | 5.29 | 5.37 | 5.29 | 5.37 | 5.01 | 1.51% | 151,500 |
| Dec 19, 2025 | 5.30 | 5.34 | 5.29 | 5.29 | 4.94 | -1.12% | 96,700 |
| Dec 18, 2025 | 5.28 | 5.35 | 5.25 | 5.35 | 5.00 | 1.90% | 71,700 |
| Dec 17, 2025 | 5.27 | 5.49 | 5.25 | 5.25 | 4.90 | -0.38% | 288,900 |
| Dec 16, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 4.92 | -0.19% | 169,500 |
| Dec 15, 2025 | 5.25 | 5.28 | 5.16 | 5.28 | 4.93 | 0.57% | 570,600 |
| Dec 12, 2025 | 5.29 | 5.34 | 5.22 | 5.25 | 4.90 | -0.57% | 88,900 |
| Dec 11, 2025 | 5.29 | 5.33 | 5.28 | 5.28 | 4.93 | -0.19% | 82,800 |
| Dec 10, 2025 | 5.25 | 5.30 | 5.18 | 5.29 | 4.94 | 2.32% | 347,900 |
| Dec 9, 2025 | 5.25 | 5.27 | 5.16 | 5.17 | 4.83 | -1.52% | 205,500 |
| Dec 5, 2025 | 5.26 | 5.28 | 5.25 | 5.25 | 4.90 | -0.19% | 81,500 |
| Dec 4, 2025 | 5.18 | 5.27 | 5.18 | 5.26 | 4.91 | 1.54% | 132,100 |
| Dec 3, 2025 | 5.17 | 5.25 | 5.17 | 5.18 | 4.84 | 0.19% | 85,500 |
| Dec 2, 2025 | 5.18 | 5.20 | 5.17 | 5.17 | 4.83 | -0.19% | 118,900 |
| Dec 1, 2025 | 5.20 | 5.23 | 5.10 | 5.18 | 4.84 | -0.38% | 654,000 |
| Nov 28, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 4.86 | - | 653,400 |
| Nov 27, 2025 | 5.20 | 5.21 | 5.16 | 5.20 | 4.86 | - | 182,200 |
| Nov 26, 2025 | 5.20 | 5.24 | 5.10 | 5.20 | 4.86 | - | 639,400 |
| Nov 25, 2025 | 5.22 | 5.24 | 5.19 | 5.20 | 4.86 | -0.38% | 312,200 |