GMA Holdings, Inc. (PSE:GMAP)
Philippines
· Delayed Price · Currency is PHP 5.88
0.00 (0.00%)
At close: Mar 5, 2026
GMA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 2,000 |
| Mar 4, 2026 | 5.79 | 5.90 | 5.79 | 5.88 | 5.88 | 5.38% | 35,400 |
| Mar 3, 2026 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | 1.27% | 10,800 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.50 | 5.51 | 5.51 | -5.00% | 10,200 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8,100 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | - | 184,000 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 300 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.79 | 5.80 | 5.80 | -1.69% | 15,300 |
| Feb 23, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.43% | 14,600 |
| Feb 20, 2026 | 5.62 | 5.89 | 5.62 | 5.76 | 5.76 | 2.49% | 34,900 |
| Feb 19, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 71,200 |
| Feb 18, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | 36,500 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 2,000 |
| Feb 13, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.18% | 2,200 |
| Feb 12, 2026 | 5.89 | 5.89 | 5.58 | 5.58 | 5.58 | -5.42% | 8,800 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 6,800 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Feb 9, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -1.50% | 19,100 |
| Feb 6, 2026 | 5.60 | 6.09 | 5.60 | 5.99 | 5.99 | 13.02% | 5,700 |
| Feb 5, 2026 | 5.39 | 5.40 | 5.30 | 5.30 | 5.30 | -1.67% | 10,700 |
| Feb 4, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 0.75% | 400 |
| Feb 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | 1,100 |
| Feb 2, 2026 | 5.37 | 5.37 | 5.31 | 5.34 | 5.34 | -0.56% | 5,600 |
| Jan 30, 2026 | 6.10 | 6.10 | 5.31 | 5.37 | 5.37 | -11.97% | 4,600 |
| Jan 29, 2026 | 5.75 | 6.20 | 5.75 | 6.10 | 6.10 | -1.61% | 600 |
| Jan 28, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 5,200 |
| Jan 27, 2026 | 5.75 | 6.24 | 5.75 | 6.24 | 6.24 | 8.52% | 3,200 |
| Jan 26, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -6.50% | 300 |
| Jan 23, 2026 | 6.19 | 6.19 | 5.75 | 6.15 | 6.15 | -1.44% | 13,600 |
| Jan 22, 2026 | 5.65 | 6.25 | 5.65 | 6.24 | 6.24 | 10.44% | 29,000 |
| Jan 21, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | 2.73% | 40,400 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 800 |
| Jan 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 800 |
| Jan 16, 2026 | 5.50 | 5.59 | 5.50 | 5.50 | 5.50 | - | 6,200 |
| Jan 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 12,700 |
| Jan 14, 2026 | 5.41 | 5.59 | 5.41 | 5.50 | 5.50 | 3.58% | 18,000 |
| Jan 13, 2026 | 5.31 | 5.50 | 5.31 | 5.31 | 5.31 | 0.19% | 20,800 |
| Jan 12, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 0.19% | 300 |
| Jan 9, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jan 8, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 100 |
| Jan 7, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -0.75% | 65,000 |
| Jan 6, 2026 | 5.29 | 5.40 | 5.29 | 5.33 | 5.33 | 0.76% | 9,600 |
| Jan 5, 2026 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | - | 3,300 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 500 |
| Dec 29, 2025 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | - | 27,800 |
| Dec 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 1,000 |
| Dec 23, 2025 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 3.73% | 1,300 |
| Dec 22, 2025 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 0.79% | 800 |
| Dec 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 3,900 |
| Dec 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,000 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 82,100 |
| Dec 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | 100 |
| Dec 15, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 100 |
| Dec 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 100 |
| Dec 11, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 100 |
| Dec 10, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 28,600 |
| Dec 9, 2025 | 5.18 | 5.18 | 5.03 | 5.03 | 5.03 | -2.90% | 153,100 |
| Dec 5, 2025 | 5.06 | 5.20 | 5.06 | 5.18 | 5.18 | 2.37% | 500 |
| Dec 4, 2025 | 5.06 | 5.06 | 5.02 | 5.06 | 5.06 | 0.20% | 10,800 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 11,300 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.59% | 100 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -4.38% | 1,200 |
| Nov 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.37% | 700 |
| Nov 27, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Nov 26, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Nov 25, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.20% | 1,100 |
| Nov 24, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | 100 |
| Nov 21, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | - | 1,800 |
| Nov 20, 2025 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | -2.15% | 1,800 |
| Nov 19, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 100 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 17, 2025 | 5.12 | 5.20 | 5.10 | 5.10 | 5.10 | -0.39% | 32,300 |
| Nov 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Nov 13, 2025 | 5.32 | 5.32 | 5.11 | 5.12 | 5.12 | -3.76% | 400 |
| Nov 12, 2025 | 5.12 | 5.32 | 5.12 | 5.32 | 5.32 | 2.50% | 500 |
| Nov 11, 2025 | 5.32 | 5.32 | 5.19 | 5.19 | 5.19 | -2.44% | 13,200 |
| Nov 10, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | - | 700 |
| Nov 7, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 10,500 |
| Nov 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 700 |
| Nov 5, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 1,100 |
| Nov 4, 2025 | 5.31 | 5.32 | 5.19 | 5.32 | 5.32 | 0.19% | 25,900 |
| Nov 3, 2025 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | - | 16,900 |
| Oct 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 2,400 |
| Oct 29, 2025 | 5.22 | 5.31 | 5.22 | 5.31 | 5.31 | 1.72% | 500 |
| Oct 28, 2025 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -1.69% | 1,700 |
| Oct 27, 2025 | 5.08 | 5.31 | 5.08 | 5.31 | 5.31 | 4.53% | 8,700 |
| Oct 24, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.59% | 2,000 |
| Oct 23, 2025 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.39% | 5,200 |
| Oct 22, 2025 | 5.31 | 5.31 | 5.09 | 5.09 | 5.09 | -4.14% | 3,900 |
| Oct 21, 2025 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 4.53% | 2,300 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.08 | 5.08 | 5.08 | -4.15% | 2,400 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 16, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -0.38% | 5,400 |
| Oct 15, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 400 |
| Oct 14, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 2.31% | 200 |
| Oct 13, 2025 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.19% | 4,100 |
| Oct 10, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 5.19 | 1.57% | 6,300 |
| Oct 9, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.73% | 100 |
| Oct 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.76% | 4,000 |
| Oct 7, 2025 | 5.32 | 5.32 | 5.11 | 5.11 | 5.11 | -3.95% | 600 |