GMA Holdings, Inc. (PSE:GMAP)
Philippines
· Delayed Price · Currency is PHP 5.09
+0.08 (1.60%)
At close: Apr 28, 2026
GMA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 1.60% | 200 |
| Apr 27, 2026 | 5.79 | 5.79 | 5.01 | 5.01 | 5.01 | -13.47% | 4,200 |
| Apr 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.17% | 4,000 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.45 | 5.80 | 5.80 | -0.51% | 900,300 |
| Apr 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Apr 16, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.43 | -0.17% | 1,800 |
| Apr 15, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.44 | - | - |
| Apr 14, 2026 | 5.66 | 5.84 | 5.01 | 5.84 | 5.44 | -0.17% | 17,100 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.45 | - | - |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.45 | - | 600 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.45 | - | 16,400 |
| Apr 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.45 | - | 300 |
| Apr 6, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.45 | 3.54% | 600 |
| Apr 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.26 | - | 300 |
| Mar 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.26 | - | 400 |
| Mar 30, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.26 | -3.42% | 2,600 |
| Mar 27, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.45 | 1.74% | 2,000 |
| Mar 26, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.36 | -1.71% | 98,700 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.66 | 5.85 | 5.45 | - | 4,600 |
| Mar 24, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.45 | 4.46% | 2,400 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.22 | -5.08% | 1,500 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.50 | - | 100 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.50 | - | 1,900 |
| Mar 17, 2026 | 5.48 | 5.90 | 5.48 | 5.90 | 5.50 | 7.66% | 6,600 |
| Mar 16, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.10 | -6.64% | 4,100 |
| Mar 13, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.47 | - | - |
| Mar 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.47 | -0.34% | 400 |
| Mar 11, 2026 | 5.69 | 5.90 | 5.32 | 5.89 | 5.49 | 3.51% | 21,300 |
| Mar 10, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.30 | - | 400 |
| Mar 9, 2026 | 5.88 | 5.88 | 5.69 | 5.69 | 5.30 | -3.23% | 4,400 |
| Mar 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.48 | - | 200 |
| Mar 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.48 | - | 2,000 |
| Mar 4, 2026 | 5.79 | 5.90 | 5.79 | 5.88 | 5.48 | 5.38% | 35,400 |
| Mar 3, 2026 | 5.51 | 5.58 | 5.51 | 5.58 | 5.20 | 1.27% | 10,800 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.50 | 5.51 | 5.13 | -5.00% | 10,200 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.40 | - | 8,100 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.79 | 5.80 | 5.40 | - | 184,000 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.40 | - | 300 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.79 | 5.80 | 5.40 | -1.69% | 15,300 |
| Feb 23, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.50 | 2.43% | 14,600 |
| Feb 20, 2026 | 5.62 | 5.89 | 5.62 | 5.76 | 5.36 | 2.49% | 34,900 |
| Feb 19, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.23 | - | 71,200 |
| Feb 18, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.23 | 0.36% | 36,500 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.22 | 0.18% | 2,000 |
| Feb 13, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.21 | 0.18% | 2,200 |
| Feb 12, 2026 | 5.89 | 5.89 | 5.58 | 5.58 | 5.20 | -5.42% | 8,800 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.50 | - | 6,800 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.50 | - | 100 |
| Feb 9, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.50 | -1.50% | 19,100 |
| Feb 6, 2026 | 5.60 | 6.09 | 5.60 | 5.99 | 5.58 | 13.02% | 5,700 |
| Feb 5, 2026 | 5.39 | 5.40 | 5.30 | 5.30 | 4.94 | -1.67% | 10,700 |
| Feb 4, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.02 | 0.75% | 400 |
| Feb 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 4.98 | 0.19% | 1,100 |
| Feb 2, 2026 | 5.37 | 5.37 | 5.31 | 5.34 | 4.97 | -0.56% | 5,600 |
| Jan 30, 2026 | 6.10 | 6.10 | 5.31 | 5.37 | 5.00 | -11.97% | 4,600 |
| Jan 29, 2026 | 5.75 | 6.20 | 5.75 | 6.10 | 5.68 | -1.61% | 600 |
| Jan 28, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 5.77 | -0.64% | 5,200 |
| Jan 27, 2026 | 5.75 | 6.24 | 5.75 | 6.24 | 5.81 | 8.52% | 3,200 |
| Jan 26, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.36 | -6.50% | 300 |
| Jan 23, 2026 | 6.19 | 6.19 | 5.75 | 6.15 | 5.73 | -1.44% | 13,600 |
| Jan 22, 2026 | 5.65 | 6.25 | 5.65 | 6.24 | 5.81 | 10.44% | 29,000 |
| Jan 21, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.26 | 2.73% | 40,400 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | - | 800 |
| Jan 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | - | 800 |
| Jan 16, 2026 | 5.50 | 5.59 | 5.50 | 5.50 | 5.12 | - | 6,200 |
| Jan 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | - | 12,700 |
| Jan 14, 2026 | 5.41 | 5.59 | 5.41 | 5.50 | 5.12 | 3.58% | 18,000 |
| Jan 13, 2026 | 5.31 | 5.50 | 5.31 | 5.31 | 4.95 | 0.19% | 20,800 |
| Jan 12, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 4.94 | 0.19% | 300 |
| Jan 9, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 4.93 | - | - |
| Jan 8, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 4.93 | - | 100 |
| Jan 7, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 4.93 | -0.75% | 65,000 |
| Jan 6, 2026 | 5.29 | 5.40 | 5.29 | 5.33 | 4.96 | 0.76% | 9,600 |
| Jan 5, 2026 | 5.29 | 5.29 | 5.28 | 5.29 | 4.93 | - | 3,300 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 4.93 | - | 500 |
| Dec 29, 2025 | 5.28 | 5.29 | 5.28 | 5.29 | 4.93 | - | 27,800 |
| Dec 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 4.93 | - | 1,000 |
| Dec 23, 2025 | 5.31 | 5.31 | 5.29 | 5.29 | 4.93 | 3.73% | 1,300 |
| Dec 22, 2025 | 5.06 | 5.10 | 5.06 | 5.10 | 4.75 | 0.79% | 800 |
| Dec 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.71 | 0.20% | 3,900 |
| Dec 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.70 | 1.00% | 1,000 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.66 | -0.99% | 82,100 |
| Dec 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.70 | 0.40% | 100 |
| Dec 15, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.68 | - | 100 |
| Dec 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.68 | - | 100 |
| Dec 11, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.68 | - | 100 |
| Dec 10, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.68 | - | 28,600 |
| Dec 9, 2025 | 5.18 | 5.18 | 5.03 | 5.03 | 4.68 | -2.90% | 153,100 |
| Dec 5, 2025 | 5.06 | 5.20 | 5.06 | 5.18 | 4.82 | 2.37% | 500 |
| Dec 4, 2025 | 5.06 | 5.06 | 5.02 | 5.06 | 4.71 | 0.20% | 10,800 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 4.70 | -1.94% | 11,300 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.80 | 2.59% | 100 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 4.68 | -4.38% | 1,200 |
| Nov 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | 4.37% | 700 |
| Nov 27, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.68 | - | - |
| Nov 26, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.68 | - | - |
| Nov 25, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 4.68 | 0.20% | 1,100 |