GMA7 Stock Price History - GMA Network, Inc.
Best Day (1Y)
₱6.79
December 04, 2024
Worst Day (1Y)
₱5.08
June 23, 2025
Average Volume (1Y)
380K
Daily Average
Most Traded (1Y)
2.09M
March 31, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱5.20 | ₱5.20 | ₱5.10 | 653K shares | ₱3.36 Million | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱5.20 | ₱5.21 | ₱5.16 | 182K shares | ₱945K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱5.20 | ₱5.24 | ₱5.10 | 639K shares | ₱3.28 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱5.20 | ₱5.24 | ₱5.20 | 312K shares | ₱1.63 Million | -₱0.02 | -0.38% |
| Nov 24, 2025 | ₱5.22 | ₱5.23 | ₱5.20 | 225K shares | ₱1.17 Million | +₱0.03 | +0.58% |
| Nov 21, 2025 | ₱5.19 | ₱5.23 | ₱5.18 | 228K shares | ₱1.18 Million | -₱0.03 | -0.57% |
| Nov 20, 2025 | ₱5.22 | ₱5.23 | ₱5.20 | 142K shares | ₱738K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱5.22 | ₱5.25 | ₱5.18 | 166K shares | ₱863K | -₱0.03 | -0.57% |
| Nov 18, 2025 | ₱5.25 | ₱5.27 | ₱5.15 | 118K shares | ₱616K | -₱0.02 | -0.38% |
| Nov 17, 2025 | ₱5.27 | ₱5.29 | ₱5.14 | 323K shares | ₱1.69 Million | -₱0.03 | -0.57% |
| Nov 14, 2025 | ₱5.30 | ₱5.43 | ₱5.27 | 600K shares | ₱3.20 Million | -₱0.10 | -1.85% |
| Nov 13, 2025 | ₱5.40 | ₱5.43 | ₱5.38 | 68K shares | ₱364K | +₱0.02 | +0.37% |
| Nov 12, 2025 | ₱5.38 | ₱5.40 | ₱5.36 | 77K shares | ₱417K | +₱0.02 | +0.37% |
| Nov 11, 2025 | ₱5.36 | ₱5.44 | ₱5.35 | 68K shares | ₱365K | -₱0.07 | -1.29% |
| Nov 10, 2025 | ₱5.43 | ₱5.45 | ₱5.36 | 135K shares | ₱727K | +₱0.06 | +1.12% |
| Nov 07, 2025 | ₱5.37 | ₱5.43 | ₱5.37 | 132K shares | ₱709K | -₱0.06 | -1.10% |
| Nov 06, 2025 | ₱5.43 | ₱5.46 | ₱5.40 | 109K shares | ₱593K | +₱0.02 | +0.37% |
| Nov 05, 2025 | ₱5.41 | ₱5.45 | ₱5.35 | 295K shares | ₱1.60 Million | -₱0.02 | -0.37% |
| Nov 04, 2025 | ₱5.43 | ₱5.44 | ₱5.37 | 277K shares | ₱1.50 Million | +₱0.01 | +0.18% |
| Nov 03, 2025 | ₱5.42 | ₱5.45 | ₱5.39 | 180K shares | ₱972K | +₱0.01 | +0.18% |
| Oct 30, 2025 | ₱5.41 | ₱5.44 | ₱5.41 | 75K shares | ₱407K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱5.41 | ₱5.41 | ₱5.40 | 95K shares | ₱516K | +₱0.01 | +0.19% |
| Oct 28, 2025 | ₱5.40 | ₱5.41 | ₱5.39 | 251K shares | ₱1.36 Million | -₱0.01 | -0.18% |
| Oct 27, 2025 | ₱5.41 | ₱5.44 | ₱5.38 | 229K shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱5.41 | ₱5.45 | ₱5.40 | 166K shares | ₱895K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱5.41 | ₱5.45 | ₱5.41 | 109K shares | ₱588K | +₱0.01 | +0.19% |
| Oct 22, 2025 | ₱5.40 | ₱5.44 | ₱5.40 | 300K shares | ₱1.63 Million | -₱0.02 | -0.37% |
| Oct 21, 2025 | ₱5.42 | ₱5.45 | ₱5.41 | 149K shares | ₱809K | -₱0.03 | -0.55% |
| Oct 20, 2025 | ₱5.45 | ₱5.49 | ₱5.45 | 140K shares | ₱764K | +₱0.02 | +0.37% |
| Oct 17, 2025 | ₱5.43 | ₱5.44 | ₱5.38 | 155K shares | ₱840K | -₱0.01 | -0.18% |
| Oct 16, 2025 | ₱5.44 | ₱5.44 | ₱5.41 | 88K shares | ₱479K | +₱0.02 | +0.37% |
| Oct 15, 2025 | ₱5.42 | ₱5.43 | ₱5.39 | 139K shares | ₱751K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱5.42 | ₱5.42 | ₱5.38 | 397K shares | ₱2.12 Million | +₱0.01 | +0.18% |
| Oct 13, 2025 | ₱5.41 | ₱5.42 | ₱5.35 | 208K shares | ₱1.12 Million | +₱0.04 | +0.74% |
| Oct 10, 2025 | ₱5.37 | ₱5.43 | ₱5.33 | 224K shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱5.37 | ₱5.41 | ₱5.37 | 156K shares | ₱841K | -₱0.04 | -0.74% |
| Oct 08, 2025 | ₱5.41 | ₱5.43 | ₱5.40 | 543K shares | ₱2.94 Million | -₱0.01 | -0.18% |
| Oct 07, 2025 | ₱5.42 | ₱5.44 | ₱5.36 | 486K shares | ₱2.63 Million | -₱0.01 | -0.18% |
| Oct 06, 2025 | ₱5.43 | ₱5.47 | ₱5.40 | 146K shares | ₱791K | +₱0.02 | +0.37% |
| Oct 03, 2025 | ₱5.41 | ₱5.44 | ₱5.35 | 259K shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱5.41 | ₱5.41 | ₱5.38 | 441K shares | ₱2.38 Million | +₱0.03 | +0.56% |
| Oct 01, 2025 | ₱5.38 | ₱5.43 | ₱5.38 | 201K shares | ₱1.09 Million | -₱0.02 | -0.37% |
| Sep 30, 2025 | ₱5.40 | ₱5.44 | ₱5.39 | 346K shares | ₱1.87 Million | -₱0.01 | -0.18% |
| Sep 29, 2025 | ₱5.41 | ₱5.46 | ₱5.41 | 168K shares | ₱909K | -₱0.01 | -0.18% |
| Sep 26, 2025 | ₱5.42 | ₱5.52 | ₱5.35 | 166K shares | ₱901K | +₱0.03 | +0.56% |
| Sep 25, 2025 | ₱5.39 | ₱5.55 | ₱5.32 | 768K shares | ₱4.14 Million | -₱0.12 | -2.18% |
| Sep 24, 2025 | ₱5.51 | ₱5.60 | ₱5.51 | 90K shares | ₱499K | -₱0.09 | -1.61% |
| Sep 23, 2025 | ₱5.60 | ₱5.65 | ₱5.56 | 461K shares | ₱2.59 Million | +₱0.05 | +0.90% |
| Sep 22, 2025 | ₱5.55 | ₱5.65 | ₱5.50 | 242K shares | ₱1.35 Million | +₱0.05 | +0.91% |
| Sep 19, 2025 | ₱5.50 | ₱5.57 | ₱5.36 | 362K shares | ₱1.98 Million | +₱0.10 | +1.85% |
| Sep 18, 2025 | ₱5.40 | ₱5.41 | ₱5.30 | 485K shares | ₱2.59 Million | +₱0.01 | +0.19% |
| Sep 17, 2025 | ₱5.39 | ₱5.39 | ₱5.28 | 209K shares | ₱1.12 Million | +₱0.09 | +1.70% |
| Sep 16, 2025 | ₱5.30 | ₱5.41 | ₱5.29 | 808K shares | ₱4.31 Million | -₱0.05 | -0.93% |
| Sep 15, 2025 | ₱5.35 | ₱5.38 | ₱5.31 | 490K shares | ₱2.62 Million | +₱0.01 | +0.19% |
| Sep 12, 2025 | ₱5.34 | ₱5.45 | ₱5.33 | 394K shares | ₱2.11 Million | -₱0.07 | -1.29% |
| Sep 11, 2025 | ₱5.41 | ₱5.44 | ₱5.35 | 153K shares | ₱828K | +₱0.06 | +1.12% |
| Sep 10, 2025 | ₱5.35 | ₱5.40 | ₱5.35 | 140K shares | ₱755K | -₱0.03 | -0.56% |
| Sep 09, 2025 | ₱5.38 | ₱5.43 | ₱5.31 | 197K shares | ₱1.05 Million | +₱0.03 | +0.56% |
| Sep 08, 2025 | ₱5.35 | ₱5.46 | ₱5.30 | 519K shares | ₱2.78 Million | -₱0.09 | -1.65% |
| Sep 05, 2025 | ₱5.44 | ₱5.45 | ₱5.38 | 304K shares | ₱1.65 Million | +₱0.06 | +1.12% |
| Sep 04, 2025 | ₱5.38 | ₱5.41 | ₱5.38 | 136K shares | ₱730K | -₱0.01 | -0.19% |
| Sep 03, 2025 | ₱5.39 | ₱5.40 | ₱5.32 | 235K shares | ₱1.26 Million | +₱0.01 | +0.19% |
| Sep 02, 2025 | ₱5.38 | ₱5.38 | ₱5.31 | 159K shares | ₱851K | +₱0.07 | +1.32% |
| Sep 01, 2025 | ₱5.31 | ₱5.37 | ₱5.28 | 142K shares | ₱758K | -₱0.05 | -0.93% |
| Aug 29, 2025 | ₱5.36 | ₱5.41 | ₱5.27 | 231K shares | ₱1.23 Million | -₱0.01 | -0.19% |
| Aug 28, 2025 | ₱5.37 | ₱5.38 | ₱5.30 | 341K shares | ₱1.82 Million | +₱0.03 | +0.56% |
| Aug 27, 2025 | ₱5.34 | ₱5.35 | ₱5.30 | 264K shares | ₱1.41 Million | +₱0.02 | +0.38% |
| Aug 26, 2025 | ₱5.32 | ₱5.32 | ₱5.26 | 409K shares | ₱2.17 Million | +₱0.01 | +0.19% |
| Aug 22, 2025 | ₱5.31 | ₱5.34 | ₱5.26 | 261K shares | ₱1.38 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱5.31 | ₱5.35 | ₱5.30 | 226K shares | ₱1.20 Million | -₱0.02 | -0.38% |
| Aug 19, 2025 | ₱5.33 | ₱5.38 | ₱5.25 | 218K shares | ₱1.16 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱5.33 | ₱5.43 | ₱5.31 | 309K shares | ₱1.66 Million | -₱0.10 | -1.84% |
| Aug 15, 2025 | ₱5.43 | ₱5.45 | ₱5.25 | 196K shares | ₱1.05 Million | -₱0.02 | -0.37% |
| Aug 14, 2025 | ₱5.45 | ₱5.45 | ₱5.35 | 377K shares | ₱2.03 Million | +₱0.05 | +0.93% |
| Aug 13, 2025 | ₱5.40 | ₱5.42 | ₱5.35 | 78K shares | ₱421K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱5.40 | ₱5.42 | ₱5.30 | 608K shares | ₱3.26 Million | +₱0.08 | +1.50% |
| Aug 11, 2025 | ₱5.32 | ₱5.41 | ₱5.31 | 108K shares | ₱577K | -₱0.09 | -1.66% |
| Aug 08, 2025 | ₱5.41 | ₱5.41 | ₱5.32 | 166K shares | ₱892K | +₱0.07 | +1.31% |
| Aug 07, 2025 | ₱5.34 | ₱5.46 | ₱5.31 | 268K shares | ₱1.44 Million | -₱0.11 | -2.02% |
| Aug 06, 2025 | ₱5.45 | ₱5.54 | ₱5.42 | 214K shares | ₱1.17 Million | -₱0.09 | -1.62% |
| Aug 05, 2025 | ₱5.54 | ₱5.55 | ₱5.49 | 238K shares | ₱1.32 Million | +₱0.06 | +1.09% |
| Aug 04, 2025 | ₱5.48 | ₱5.54 | ₱5.47 | 125K shares | ₱689K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱5.48 | ₱5.50 | ₱5.40 | 250K shares | ₱1.36 Million | +₱0.05 | +0.92% |
| Jul 31, 2025 | ₱5.43 | ₱5.67 | ₱5.43 | 764K shares | ₱4.26 Million | -₱0.11 | -1.99% |
| Jul 30, 2025 | ₱5.54 | ₱5.63 | ₱5.30 | 1.54M shares | ₱8.49 Million | +₱0.37 | +6.74% |
| Jul 29, 2025 | ₱5.19 | ₱5.22 | ₱5.18 | 97K shares | ₱502K | -₱0.04 | -0.76% |
| Jul 28, 2025 | ₱5.23 | ₱5.23 | ₱5.15 | 286K shares | ₱1.49 Million | +₱0.08 | +1.55% |
| Jul 25, 2025 | ₱5.15 | ₱5.19 | ₱5.15 | 141K shares | ₱727K | -₱0.02 | -0.39% |
| Jul 24, 2025 | ₱5.17 | ₱5.17 | ₱5.13 | 154K shares | ₱793K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱5.17 | ₱5.17 | ₱5.14 | 112K shares | ₱576K | +₱0.02 | +0.39% |
| Jul 22, 2025 | ₱5.15 | ₱5.17 | ₱5.14 | 115K shares | ₱590K | -₱0.01 | -0.19% |
| Jul 21, 2025 | ₱5.16 | ₱5.16 | ₱5.14 | 188K shares | ₱965K | +₱0.02 | +0.39% |
| Jul 18, 2025 | ₱5.14 | ₱5.16 | ₱5.12 | 183K shares | ₱941K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱5.14 | ₱5.16 | ₱5.12 | 180K shares | ₱926K | -₱0.01 | -0.19% |
| Jul 16, 2025 | ₱5.15 | ₱5.18 | ₱5.14 | 164K shares | ₱845K | -₱0.02 | -0.39% |
| Jul 15, 2025 | ₱5.17 | ₱5.18 | ₱5.16 | 110K shares | ₱571K | -₱0.01 | -0.19% |
| Jul 14, 2025 | ₱5.18 | ₱5.19 | ₱5.16 | 115K shares | ₱594K | +₱0.02 | +0.39% |
| Jul 11, 2025 | ₱5.16 | ₱5.16 | ₱5.14 | 253K shares | ₱1.30 Million | +₱0.01 | +0.19% |
| Jul 10, 2025 | ₱5.15 | ₱5.20 | ₱5.12 | 420K shares | ₱2.16 Million | -₱0.01 | -0.19% |
| Jul 09, 2025 | ₱5.16 | ₱5.23 | ₱5.16 | 224K shares | ₱1.16 Million | -₱0.06 | -1.15% |
| Jul 08, 2025 | ₱5.22 | ₱5.22 | ₱5.07 | 641K shares | ₱3.29 Million | +₱0.04 | +0.77% |
| Jul 07, 2025 | ₱5.18 | ₱5.25 | ₱5.17 | 351K shares | ₱1.83 Million | -₱0.04 | -0.77% |
| Jul 04, 2025 | ₱5.22 | ₱5.23 | ₱5.18 | 224K shares | ₱1.17 Million | +₱0.05 | +0.97% |
| Jul 03, 2025 | ₱5.17 | ₱5.17 | ₱5.12 | 405K shares | ₱2.08 Million | +₱0.02 | +0.39% |
| Jul 02, 2025 | ₱5.15 | ₱5.15 | ₱5.13 | 455K shares | ₱2.34 Million | +₱0.01 | +0.19% |
| Jul 01, 2025 | ₱5.14 | ₱5.15 | ₱5.12 | 190K shares | ₱977K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱5.14 | ₱5.15 | ₱5.12 | 142K shares | ₱732K | -₱0.01 | -0.19% |
| Jun 27, 2025 | ₱5.15 | ₱5.15 | ₱5.11 | 287K shares | ₱1.48 Million | +₱0.01 | +0.19% |
| Jun 26, 2025 | ₱5.14 | ₱5.15 | ₱5.10 | 173K shares | ₱883K | +₱0.04 | +0.78% |
| Jun 25, 2025 | ₱5.10 | ₱5.13 | ₱5.10 | 244K shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱5.10 | ₱5.12 | ₱5.09 | 477K shares | ₱2.43 Million | +₱0.02 | +0.39% |
| Jun 23, 2025 | ₱5.08 | ₱5.13 | ₱5.05 | 623K shares | ₱3.16 Million | -₱0.02 | -0.39% |
| Jun 20, 2025 | ₱5.10 | ₱5.15 | ₱5.06 | 367K shares | ₱1.87 Million | -₱0.04 | -0.78% |
| Jun 19, 2025 | ₱5.14 | ₱5.18 | ₱5.11 | 201K shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱5.14 | ₱5.17 | ₱5.12 | 299K shares | ₱1.54 Million | -₱0.03 | -0.58% |
| Jun 17, 2025 | ₱5.17 | ₱5.17 | ₱5.15 | 151K shares | ₱776K | +₱0.02 | +0.39% |
| Jun 16, 2025 | ₱5.15 | ₱5.19 | ₱5.10 | 489K shares | ₱2.51 Million | -₱0.01 | -0.19% |
| Jun 13, 2025 | ₱5.16 | ₱5.20 | ₱5.15 | 426K shares | ₱2.21 Million | -₱0.02 | -0.39% |
| Jun 11, 2025 | ₱5.18 | ₱5.18 | ₱5.15 | 427K shares | ₱2.20 Million | +₱0.03 | +0.58% |
| Jun 10, 2025 | ₱5.15 | ₱5.18 | ₱5.10 | 591K shares | ₱3.04 Million | +₱0.02 | +0.39% |
| Jun 09, 2025 | ₱5.13 | ₱5.20 | ₱5.12 | 398K shares | ₱2.05 Million | -₱0.06 | -1.16% |
| Jun 05, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 769K shares | ₱3.96 Million | -₱0.01 | -0.19% |
| Jun 04, 2025 | ₱5.20 | ₱5.30 | ₱5.16 | 913K shares | ₱4.78 Million | -₱0.11 | -2.07% |
| Jun 03, 2025 | ₱5.31 | ₱5.44 | ₱5.25 | 633K shares | ₱3.37 Million | -₱0.12 | -2.21% |
| Jun 02, 2025 | ₱5.43 | ₱5.53 | ₱5.36 | 388K shares | ₱2.10 Million | +₱0.03 | +0.56% |
| May 30, 2025 | ₱5.40 | ₱5.49 | ₱5.35 | 1.43M shares | ₱7.79 Million | -₱0.10 | -1.82% |
| May 29, 2025 | ₱5.50 | ₱5.57 | ₱5.50 | 942K shares | ₱5.21 Million | -₱0.06 | -1.08% |
| May 28, 2025 | ₱5.56 | ₱5.58 | ₱5.55 | 408K shares | ₱2.27 Million | -₱0.02 | -0.36% |
| May 27, 2025 | ₱5.58 | ₱5.68 | ₱5.54 | 311K shares | ₱1.73 Million | -₱0.02 | -0.36% |
| May 26, 2025 | ₱5.60 | ₱5.68 | ₱5.53 | 379K shares | ₱2.11 Million | -₱0.08 | -1.41% |
| May 23, 2025 | ₱5.68 | ₱5.70 | ₱5.54 | 583K shares | ₱3.27 Million | +₱0.01 | +0.18% |
| May 22, 2025 | ₱5.67 | ₱5.70 | ₱5.50 | 398K shares | ₱2.23 Million | +₱0.14 | +2.53% |
| May 21, 2025 | ₱5.53 | ₱5.58 | ₱5.50 | 404K shares | ₱2.23 Million | -₱0.01 | -0.18% |
| May 20, 2025 | ₱5.54 | ₱5.58 | ₱5.50 | 264K shares | ₱1.47 Million | -₱0.02 | -0.36% |
| May 19, 2025 | ₱5.56 | ₱5.72 | ₱5.50 | 1.55M shares | ₱8.63 Million | -₱0.14 | -2.46% |
| May 16, 2025 | ₱5.70 | ₱5.79 | ₱5.68 | 213K shares | ₱1.22 Million | -₱0.10 | -1.72% |
| May 15, 2025 | ₱5.80 | ₱5.83 | ₱5.80 | 182K shares | ₱1.06 Million | -₱0.02 | -0.34% |
| May 14, 2025 | ₱5.82 | ₱5.84 | ₱5.78 | 319K shares | ₱1.86 Million | +₱0.07 | +1.22% |
| May 13, 2025 | ₱5.75 | ₱5.80 | ₱5.68 | 332K shares | ₱1.90 Million | +₱0.04 | +0.70% |
| May 09, 2025 | ₱5.71 | ₱5.75 | ₱5.70 | 204K shares | ₱1.16 Million | +₱0.02 | +0.35% |
| May 08, 2025 | ₱5.69 | ₱5.86 | ₱5.60 | 728K shares | ₱4.17 Million | -₱0.15 | -2.57% |
| May 07, 2025 | ₱5.84 | ₱5.88 | ₱5.80 | 435K shares | ₱2.53 Million | -₱0.03 | -0.51% |
| May 06, 2025 | ₱5.87 | ₱5.93 | ₱5.85 | 313K shares | ₱1.84 Million | -₱0.05 | -0.84% |
| May 05, 2025 | ₱5.92 | ₱5.93 | ₱5.81 | 377K shares | ₱2.21 Million | +₱0.04 | +0.68% |
| May 02, 2025 | ₱5.88 | ₱5.95 | ₱5.88 | 408K shares | ₱2.41 Million | -₱0.06 | -1.01% |
| Apr 30, 2025 | ₱5.94 | ₱5.95 | ₱5.88 | 287K shares | ₱1.70 Million | -₱0.01 | -0.17% |
| Apr 29, 2025 | ₱5.95 | ₱6.04 | ₱5.90 | 410K shares | ₱2.44 Million | +₱0.01 | +0.17% |
| Apr 28, 2025 | ₱5.94 | ₱6.15 | ₱5.80 | 1.01M shares | ₱6.04 Million | -₱0.43 | -7.19% |
| Apr 25, 2025 | ₱6.40 | ₱6.49 | ₱6.40 | 800K shares | ₱5.14 Million | -₱0.04 | -0.62% |
| Apr 24, 2025 | ₱6.44 | ₱6.51 | ₱6.36 | 1.45M shares | ₱9.35 Million | +₱0.08 | +1.26% |
| Apr 23, 2025 | ₱6.36 | ₱6.38 | ₱6.28 | 421K shares | ₱2.66 Million | +₱0.07 | +1.11% |
| Apr 22, 2025 | ₱6.29 | ₱6.29 | ₱6.25 | 331K shares | ₱2.08 Million | +₱0.01 | +0.16% |
| Apr 21, 2025 | ₱6.28 | ₱6.30 | ₱6.25 | 560K shares | ₱3.51 Million | -₱0.01 | -0.16% |
| Apr 16, 2025 | ₱6.29 | ₱6.30 | ₱6.18 | 369K shares | ₱2.30 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱6.29 | ₱6.35 | ₱6.28 | 373K shares | ₱2.35 Million | -₱0.05 | -0.79% |
| Apr 14, 2025 | ₱6.34 | ₱6.37 | ₱6.28 | 509K shares | ₱3.22 Million | +₱0.02 | +0.32% |
| Apr 11, 2025 | ₱6.32 | ₱6.36 | ₱6.28 | 247K shares | ₱1.56 Million | +₱0.02 | +0.32% |
| Apr 10, 2025 | ₱6.30 | ₱6.31 | ₱6.12 | 711K shares | ₱4.42 Million | +₱0.21 | +3.28% |
| Apr 08, 2025 | ₱6.10 | ₱6.10 | ₱6.04 | 1.02M shares | ₱6.15 Million | +₱0.02 | +0.33% |
| Apr 07, 2025 | ₱6.08 | ₱6.09 | ₱6.02 | 264K shares | ₱1.60 Million | -₱0.01 | -0.16% |
| Apr 04, 2025 | ₱6.09 | ₱6.15 | ₱6.05 | 499K shares | ₱3.04 Million | +₱0.04 | +0.66% |
| Apr 03, 2025 | ₱6.05 | ₱6.16 | ₱6.02 | 1.20M shares | ₱7.29 Million | -₱0.04 | -0.66% |
| Apr 02, 2025 | ₱6.09 | ₱6.16 | ₱6.01 | 1.60M shares | ₱9.75 Million | +₱0.09 | +1.50% |
| Mar 31, 2025 | ₱6.00 | ₱6.18 | ₱5.98 | 2.09M shares | ₱12.68 Million | +₱0.02 | +0.33% |
| Mar 28, 2025 | ₱5.98 | ₱6.08 | ₱5.98 | 569K shares | ₱3.41 Million | -₱0.02 | -0.33% |
| Mar 27, 2025 | ₱6.00 | ₱6.05 | ₱5.98 | 146K shares | ₱875K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱6.00 | ₱6.12 | ₱5.99 | 146K shares | ₱874K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱6.00 | ₱6.12 | ₱5.96 | 301K shares | ₱1.80 Million | +₱0.01 | +0.17% |
| Mar 24, 2025 | ₱5.99 | ₱6.10 | ₱5.98 | 186K shares | ₱1.12 Million | -₱0.01 | -0.17% |
| Mar 21, 2025 | ₱6.00 | ₱6.16 | ₱5.99 | 779K shares | ₱4.68 Million | -₱0.05 | -0.83% |
| Mar 20, 2025 | ₱6.05 | ₱6.20 | ₱6.05 | 359K shares | ₱2.19 Million | -₱0.06 | -0.98% |
| Mar 19, 2025 | ₱6.11 | ₱6.20 | ₱6.11 | 75K shares | ₱460K | -₱0.06 | -0.97% |
| Mar 18, 2025 | ₱6.17 | ₱6.19 | ₱6.10 | 140K shares | ₱857K | +₱0.07 | +1.15% |
| Mar 17, 2025 | ₱6.10 | ₱6.21 | ₱6.01 | 223K shares | ₱1.35 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱6.10 | ₱6.11 | ₱6.07 | 342K shares | ₱2.08 Million | +₱0.01 | +0.16% |
| Mar 13, 2025 | ₱6.09 | ₱6.20 | ₱6.01 | 172K shares | ₱1.05 Million | +₱0.04 | +0.66% |
| Mar 12, 2025 | ₱6.05 | ₱6.22 | ₱6.05 | 208K shares | ₱1.27 Million | -₱0.16 | -2.58% |
| Mar 11, 2025 | ₱6.21 | ₱6.22 | ₱6.06 | 222K shares | ₱1.37 Million | +₱0.15 | +2.48% |
| Mar 10, 2025 | ₱6.06 | ₱6.10 | ₱5.98 | 136K shares | ₱819K | +₱0.06 | +1.00% |
| Mar 07, 2025 | ₱6.00 | ₱6.00 | ₱5.95 | 339K shares | ₱2.03 Million | +₱0.01 | +0.17% |
| Mar 06, 2025 | ₱5.99 | ₱6.00 | ₱5.90 | 200K shares | ₱1.19 Million | +₱0.01 | +0.17% |
| Mar 05, 2025 | ₱5.98 | ₱5.99 | ₱5.90 | 165K shares | ₱979K | +₱0.06 | +1.01% |
| Mar 04, 2025 | ₱5.92 | ₱6.00 | ₱5.90 | 127K shares | ₱753K | +₱0.01 | +0.17% |
| Mar 03, 2025 | ₱5.91 | ₱6.00 | ₱5.74 | 919K shares | ₱5.30 Million | -₱0.08 | -1.34% |
| Feb 28, 2025 | ₱5.99 | ₱6.00 | ₱5.95 | 64K shares | ₱381K | +₱0.02 | +0.34% |
| Feb 27, 2025 | ₱5.97 | ₱5.99 | ₱5.90 | 382K shares | ₱2.26 Million | -₱0.02 | -0.33% |
| Feb 26, 2025 | ₱5.99 | ₱6.00 | ₱5.96 | 87K shares | ₱522K | +₱0.02 | +0.34% |
| Feb 25, 2025 | ₱5.97 | ₱6.01 | ₱5.95 | 586K shares | ₱3.50 Million | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱5.97 | ₱6.12 | ₱5.97 | 245K shares | ₱1.47 Million | -₱0.03 | -0.50% |
| Feb 21, 2025 | ₱6.00 | ₱6.10 | ₱5.80 | 783K shares | ₱4.71 Million | +₱0.24 | +3.99% |
| Feb 20, 2025 | ₱5.77 | ₱6.15 | ₱5.77 | 1.84M shares | ₱10.65 Million | -₱0.35 | -6.03% |
| Feb 19, 2025 | ₱6.14 | ₱6.38 | ₱6.02 | 1.25M shares | ₱7.67 Million | -₱0.06 | -0.97% |
| Feb 18, 2025 | ₱6.20 | ₱6.24 | ₱6.17 | 206K shares | ₱1.27 Million | +₱0.02 | +0.32% |
| Feb 17, 2025 | ₱6.18 | ₱6.23 | ₱6.16 | 142K shares | ₱879K | +₱0.03 | +0.49% |
| Feb 14, 2025 | ₱6.15 | ₱6.20 | ₱6.13 | 91K shares | ₱564K | +₱0.03 | +0.49% |
| Feb 13, 2025 | ₱6.12 | ₱6.20 | ₱6.01 | 561K shares | ₱3.41 Million | -₱0.08 | -1.29% |
| Feb 12, 2025 | ₱6.20 | ₱6.20 | ₱6.15 | 114K shares | ₱703K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱6.20 | ₱6.31 | ₱6.15 | 1.02M shares | ₱6.37 Million | -₱0.05 | -0.80% |
| Feb 10, 2025 | ₱6.25 | ₱6.25 | ₱6.10 | 268K shares | ₱1.66 Million | +₱0.10 | +1.63% |
| Feb 07, 2025 | ₱6.15 | ₱6.24 | ₱6.10 | 148K shares | ₱913K | +₱0.02 | +0.33% |
| Feb 06, 2025 | ₱6.13 | ₱6.24 | ₱6.04 | 987K shares | ₱6.01 Million | -₱0.11 | -1.76% |
| Feb 05, 2025 | ₱6.24 | ₱6.38 | ₱6.10 | 1.29M shares | ₱7.98 Million | -₱0.07 | -1.11% |
| Feb 04, 2025 | ₱6.31 | ₱6.39 | ₱6.24 | 383K shares | ₱2.43 Million | +₱0.06 | +0.96% |
| Feb 03, 2025 | ₱6.25 | ₱6.25 | ₱6.12 | 258K shares | ₱1.60 Million | +₱0.10 | +1.63% |
| Jan 31, 2025 | ₱6.15 | ₱6.23 | ₱6.14 | 356K shares | ₱2.20 Million | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱6.15 | ₱6.23 | ₱6.10 | 210K shares | ₱1.29 Million | +₱0.06 | +0.99% |
| Jan 28, 2025 | ₱6.09 | ₱6.24 | ₱6.09 | 546K shares | ₱3.33 Million | -₱0.02 | -0.33% |
| Jan 27, 2025 | ₱6.11 | ₱6.50 | ₱6.11 | 562K shares | ₱3.48 Million | -₱0.09 | -1.45% |
| Jan 24, 2025 | ₱6.20 | ₱6.50 | ₱6.20 | 1.09M shares | ₱6.86 Million | -₱0.27 | -4.32% |
| Jan 23, 2025 | ₱6.48 | ₱6.50 | ₱6.45 | 701K shares | ₱4.55 Million | -₱0.02 | -0.31% |
| Jan 22, 2025 | ₱6.50 | ₱6.50 | ₱6.44 | 229K shares | ₱1.48 Million | +₱0.05 | +0.78% |
| Jan 21, 2025 | ₱6.45 | ₱6.50 | ₱6.40 | 211K shares | ₱1.36 Million | +₱0.05 | +0.78% |
| Jan 20, 2025 | ₱6.40 | ₱6.60 | ₱6.40 | 442K shares | ₱2.86 Million | -₱0.10 | -1.54% |
| Jan 17, 2025 | ₱6.50 | ₱6.60 | ₱6.46 | 335K shares | ₱2.18 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱6.50 | ₱6.70 | ₱6.45 | 219K shares | ₱1.42 Million | -₱0.19 | -2.99% |
| Jan 15, 2025 | ₱6.70 | ₱6.74 | ₱6.50 | 417K shares | ₱2.77 Million | +₱0.17 | +2.60% |
| Jan 14, 2025 | ₱6.53 | ₱6.67 | ₱6.50 | 286K shares | ₱1.86 Million | -₱0.14 | -2.10% |
| Jan 13, 2025 | ₱6.67 | ₱6.79 | ₱6.60 | 197K shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱6.67 | ₱6.70 | ₱6.64 | 110K shares | ₱734K | -₱0.03 | -0.45% |
| Jan 09, 2025 | ₱6.70 | ₱6.78 | ₱6.70 | 382K shares | ₱2.58 Million | +₱0.06 | +0.90% |
| Jan 08, 2025 | ₱6.64 | ₱6.70 | ₱6.42 | 1.16M shares | ₱7.67 Million | +₱0.27 | +4.08% |
| Jan 07, 2025 | ₱6.38 | ₱6.46 | ₱6.30 | 169K shares | ₱1.08 Million | +₱0.09 | +1.43% |
| Jan 06, 2025 | ₱6.29 | ₱6.38 | ₱6.18 | 977K shares | ₱6.09 Million | +₱0.11 | +1.78% |
| Jan 03, 2025 | ₱6.18 | ₱6.30 | ₱6.17 | 232K shares | ₱1.45 Million | -₱0.02 | -0.32% |
| Jan 02, 2025 | ₱6.20 | ₱6.37 | ₱6.11 | 220K shares | ₱1.36 Million | +₱0.09 | +1.47% |
| Dec 27, 2024 | ₱6.11 | ₱6.48 | ₱6.09 | 892K shares | ₱5.54 Million | -₱0.35 | -5.71% |
| Dec 26, 2024 | ₱6.48 | ₱6.50 | ₱6.29 | 253K shares | ₱1.60 Million | +₱0.22 | +3.35% |
| Dec 23, 2024 | ₱6.27 | ₱6.37 | ₱6.27 | 153K shares | ₱964K | -₱0.10 | -1.57% |
| Dec 20, 2024 | ₱6.37 | ₱6.42 | ₱6.25 | 451K shares | ₱2.86 Million | -₱0.06 | -0.93% |
| Dec 19, 2024 | ₱6.43 | ₱6.54 | ₱6.43 | 172K shares | ₱1.11 Million | -₱0.07 | -1.08% |
| Dec 18, 2024 | ₱6.50 | ₱6.60 | ₱6.45 | 123K shares | ₱805K | +₱0.10 | +1.56% |
| Dec 17, 2024 | ₱6.40 | ₱6.62 | ₱6.40 | 281K shares | ₱1.82 Million | -₱0.12 | -1.84% |
| Dec 16, 2024 | ₱6.52 | ₱6.55 | ₱6.42 | 161K shares | ₱1.05 Million | +₱0.12 | +1.87% |
| Dec 13, 2024 | ₱6.40 | ₱6.45 | ₱6.20 | 354K shares | ₱2.25 Million | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱6.40 | ₱6.50 | ₱6.40 | 623K shares | ₱4.00 Million | -₱0.14 | -2.14% |
| Dec 11, 2024 | ₱6.54 | ₱6.62 | ₱6.48 | 492K shares | ₱3.21 Million | -₱0.05 | -0.76% |
| Dec 10, 2024 | ₱6.59 | ₱6.60 | ₱6.50 | 274K shares | ₱1.79 Million | +₱0.09 | +1.38% |
| Dec 09, 2024 | ₱6.50 | ₱6.60 | ₱6.45 | 227K shares | ₱1.47 Million | -₱0.10 | -1.52% |
| Dec 06, 2024 | ₱6.60 | ₱6.70 | ₱6.50 | 239K shares | ₱1.56 Million | -₱0.10 | -1.49% |
| Dec 05, 2024 | ₱6.70 | ₱6.80 | ₱6.50 | 222K shares | ₱1.46 Million | -₱0.09 | -1.33% |
| Dec 04, 2024 | ₱6.79 | ₱6.86 | ₱6.79 | 201K shares | ₱1.36 Million | +₱0.06 | +0.89% |
| Dec 03, 2024 | ₱6.73 | ₱6.73 | ₱6.59 | 188K shares | ₱1.25 Million | +₱0.14 | +2.12% |
| Dec 02, 2024 | ₱6.59 | ₱6.59 | ₱6.55 | 495K shares | ₱3.24 Million | +₱0.04 | +0.61% |
| Nov 29, 2024 | ₱6.55 | ₱6.55 | ₱6.50 | 128K shares | ₱835K | +₱0.05 | +0.77% |
This historical data puts the recent movement of the GMA7 stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where GMA7 sits within its recent range.
Price & Volume Charts
Visual representation of GMA7 historical performance for the selected period
Historical Price Chart
The chart displays GMA7 closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in GMA7 price history for the selected period
Jul
2025
July 30, 2025
Biggest Daily Gain
₱5.54
(+6.74%)
Single-day gain of 6.74% with ₱0.37 price increase, the largest percentage rise in this period, with 1.54M shares changing hands
Jun
2025
June 23, 2025
Lowest Price
₱5.08
Lowest price of ₱5.08 recorded, marking the period's minimum valuation, with a -0.39% decline on that day
Apr
2025
April 28, 2025
Biggest Daily Loss
₱5.94
(-7.19%)
Single-day loss of -7.19% with ₱0.43 price decrease, the largest percentage drop in this period, with 1.01M shares traded during the decline
Mar
2025
March 31, 2025
Highest Trading Volume
₱6.00
2.09M Shares (₱12.56M total value)
Most actively traded day with 2.09M shares (₱12.56M total value) at ₱6.00 per share, indicating peak investor activity
Dec
2024
December 04, 2024
Highest Price
₱6.79
Peak price of ₱6.79 reached during this period, representing the stock's maximum value, with 201K shares traded and +0.89% price movement on that day
Historical Insights
Statistical analysis of GMA7 price movements for the selected period
Long-Term Trend (MA200)
Bearish
GMA7 is trading 6.58% below the 200-day Moving Average (₱5.57). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
GMA7 showed low volatility with a standard deviation of 1.39% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 29, 2024 to November 29, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, GMA7 recorded 106 positive days, 109 negative days, and 29 unchanged days, resulting in a win rate of 43.4% for the period.
Average Daily Change
-0.08%
The stock demonstrated an average daily change of -0.08%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.71
The trading range spread for GMA7 was ₱1.71, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to GMA7 by sector and industry.
Historical Price Data FAQs
Common questions about GMA7 stock price history page
What is the GMA7 stock price history page?
The GMA7 stock price history page provides comprehensive historical trading data for GMA Network, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is GMA7's 52-week trading range?
GMA7 has traded between ₱5.08 and ₱6.79 over the past 52 weeks for GMA Network, Inc., representing a price range of 33.7%. Currently trading at ₱5.20, the stock is 2.4% above its 52-week low and 23.4% below its 52-week high.
How has GMA7 performed year-to-date (YTD)?
Year-to-date in 2025, GMA7 has declined 16.1% from ₱6.20 to ₱5.20 for GMA Network, Inc.. The stock reached a YTD high of ₱6.70 and a low of ₱5.08.
What is GMA7's 50-day moving average (MA50)?
The 50-day moving average for GMA Network, Inc. (GMA7) is ₱5.38. The stock is currently trading below this level at ₱5.20, which is 3.3% below the 50-day MA.
What is GMA7's 200-day moving average (MA200)?
The 200-day moving average for GMA Network, Inc. (GMA7) is ₱5.57. The stock is currently trading below this key long-term indicator at ₱5.20, which is 6.6% below the 200-day MA.