GMA Holdings, Inc. (PSE:GMAP)
Philippines
· Delayed Price · Currency is PHP 5.18
+0.12 (2.37%)
At close: Dec 5, 2025
GMA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 200 |
| Oct 3, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 1,400 |
| Oct 2, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4.72% | 200 |
| Oct 1, 2025 | 5.33 | 5.33 | 5.08 | 5.08 | 5.08 | -4.69% | 2,600 |
| Sep 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.90% | 100 |
| Sep 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 400 |
| Sep 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 200 |
| Sep 25, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -2.26% | 15,000 |
| Sep 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Sep 23, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 29,100 |
| Sep 22, 2025 | 5.29 | 5.30 | 5.21 | 5.25 | 5.25 | 1.35% | 45,100 |
| Sep 19, 2025 | 5.23 | 5.26 | 5.18 | 5.18 | 5.18 | 2.17% | 20,600 |
| Sep 18, 2025 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 0.20% | 5,100 |
| Sep 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 100 |
| Sep 16, 2025 | 5.27 | 5.27 | 5.06 | 5.06 | 5.06 | -4.35% | 800 |
| Sep 15, 2025 | 5.06 | 5.29 | 5.06 | 5.29 | 5.29 | 4.55% | 7,600 |
| Sep 12, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.75% | 1,000 |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | 10,000 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 13,000 |
| Sep 8, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 0.38% | 7,000 |
| Sep 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.56% | 20,200 |
| Sep 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Sep 3, 2025 | 5.00 | 5.31 | 5.00 | 5.31 | 5.31 | 6.20% | 200 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.02% | 8,000 |
| Sep 1, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.77% | 100 |
| Aug 29, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.09% | 200 |
| Aug 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 100 |
| Aug 27, 2025 | 4.96 | 5.33 | 4.95 | 5.33 | 5.33 | 0.76% | 210,600 |
| Aug 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Aug 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 100 |
| Aug 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 100 |
| Aug 19, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 2,900 |
| Aug 18, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 3.73% | 1,000 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 10,100 |
| Aug 13, 2025 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 1.80% | 27,200 |
| Aug 12, 2025 | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | -5.47% | 5,400 |
| Aug 11, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | -0.93% | 300 |
| Aug 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | 1,400 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | 6.99% | 800 |
| Aug 6, 2025 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -0.79% | 1,100 |
| Aug 5, 2025 | 5.05 | 5.44 | 5.05 | 5.05 | 5.05 | 1.00% | 49,200 |
| Aug 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 3,000 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.59% | 100 |
| Jul 31, 2025 | 5.20 | 5.47 | 4.90 | 5.47 | 5.47 | 5.19% | 82,600 |
| Jul 30, 2025 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | 8.33% | 10,000 |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 25, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 20,000 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 23, 2025 | 5.19 | 5.19 | 4.80 | 4.80 | 4.80 | -7.51% | 52,300 |
| Jul 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 7.90% | 3,000 |
| Jul 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jul 18, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jul 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jul 16, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 2,000 |