GMAP Stock Price History - GMA Holdings, Inc. - Philippine Deposit Receipts
Best Day (1Y)
₱6.35
December 16, 2024
Worst Day (1Y)
₱4.50
June 05, 2025
Average Volume (1Y)
95K
Daily Average
Most Traded (1Y)
4.17M
April 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱5.25 | ₱5.25 | ₱5.03 | 700 shares | ₱4K | +₱0.23 | +4.37% |
| Nov 27, 2025 | ₱5.03 | ₱5.03 | ₱5.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱5.03 | ₱5.03 | ₱5.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱5.03 | ₱5.03 | ₱5.02 | 1K shares | ₱6K | +₱0.01 | +0.20% |
| Nov 24, 2025 | ₱5.02 | ₱5.02 | ₱5.01 | 100 shares | ₱502 | +₱0.01 | +0.20% |
| Nov 21, 2025 | ₱5.01 | ₱5.01 | ₱5.00 | 2K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱5.01 | ₱5.12 | ₱5.01 | 2K shares | ₱9K | -₱0.11 | -2.15% |
| Nov 19, 2025 | ₱5.12 | ₱5.12 | ₱5.10 | 100 shares | ₱512 | +₱0.02 | +0.39% |
| Nov 18, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱5.10 | ₱5.20 | ₱5.10 | 32K shares | ₱165K | -₱0.02 | -0.39% |
| Nov 14, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱5.12 | ₱5.32 | ₱5.11 | 400 shares | ₱2K | -₱0.19 | -3.76% |
| Nov 12, 2025 | ₱5.32 | ₱5.32 | ₱5.12 | 500 shares | ₱3K | +₱0.13 | +2.50% |
| Nov 11, 2025 | ₱5.19 | ₱5.32 | ₱5.19 | 13K shares | ₱69K | -₱0.13 | -2.44% |
| Nov 10, 2025 | ₱5.32 | ₱5.33 | ₱5.32 | 700 shares | ₱4K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 11K shares | ₱56K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 700 shares | ₱4K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱5.32 | ₱5.32 | ₱5.19 | 26K shares | ₱137K | +₱0.01 | +0.19% |
| Nov 03, 2025 | ₱5.31 | ₱5.32 | ₱5.31 | 17K shares | ₱90K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱5.31 | ₱5.31 | ₱5.22 | 500 shares | ₱3K | +₱0.09 | +1.72% |
| Oct 28, 2025 | ₱5.22 | ₱5.31 | ₱5.22 | 2K shares | ₱9K | -₱0.09 | -1.69% |
| Oct 27, 2025 | ₱5.31 | ₱5.31 | ₱5.22 | 9K shares | ₱46K | +₱0.24 | +4.53% |
| Oct 24, 2025 | ₱5.08 | ₱5.11 | ₱5.08 | 2K shares | ₱10K | -₱0.03 | -0.59% |
| Oct 23, 2025 | ₱5.11 | ₱5.11 | ₱5.09 | 5K shares | ₱26K | +₱0.02 | +0.39% |
| Oct 22, 2025 | ₱5.09 | ₱5.31 | ₱5.09 | 4K shares | ₱20K | -₱0.21 | -4.14% |
| Oct 21, 2025 | ₱5.31 | ₱5.32 | ₱5.08 | 2K shares | ₱12K | +₱0.24 | +4.53% |
| Oct 20, 2025 | ₱5.08 | ₱5.30 | ₱5.08 | 2K shares | ₱12K | -₱0.21 | -4.15% |
| Oct 17, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱5.30 | ₱5.32 | ₱5.30 | 5K shares | ₱29K | -₱0.02 | -0.38% |
| Oct 15, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱5.32 | ₱5.32 | ₱5.20 | 200 shares | ₱1K | +₱0.12 | +2.31% |
| Oct 13, 2025 | ₱5.20 | ₱5.20 | ₱5.19 | 4K shares | ₱21K | +₱0.01 | +0.19% |
| Oct 10, 2025 | ₱5.19 | ₱5.19 | ₱5.11 | 6K shares | ₱33K | +₱0.08 | +1.57% |
| Oct 09, 2025 | ₱5.11 | ₱5.20 | ₱5.11 | 100 shares | ₱511 | -₱0.09 | -1.73% |
| Oct 08, 2025 | ₱5.20 | ₱5.20 | ₱5.11 | 4K shares | ₱21K | +₱0.09 | +1.76% |
| Oct 07, 2025 | ₱5.11 | ₱5.32 | ₱5.11 | 600 shares | ₱3K | -₱0.20 | -3.95% |
| Oct 06, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱5.32 | ₱5.32 | ₱5.08 | 200 shares | ₱1K | +₱0.25 | +4.72% |
| Oct 01, 2025 | ₱5.08 | ₱5.33 | ₱5.08 | 3K shares | ₱13K | -₱0.24 | -4.69% |
| Sep 30, 2025 | ₱5.33 | ₱5.33 | ₱5.18 | 100 shares | ₱533 | +₱0.15 | +2.90% |
| Sep 29, 2025 | ₱5.18 | ₱5.18 | ₱5.18 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱5.18 | ₱5.18 | ₱5.18 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱5.18 | ₱5.30 | ₱5.18 | 15K shares | ₱78K | -₱0.12 | -2.26% |
| Sep 24, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱5.30 | ₱5.30 | ₱5.25 | 29K shares | ₱154K | +₱0.05 | +0.95% |
| Sep 22, 2025 | ₱5.25 | ₱5.30 | ₱5.18 | 45K shares | ₱237K | +₱0.07 | +1.35% |
| Sep 19, 2025 | ₱5.18 | ₱5.26 | ₱5.07 | 21K shares | ₱107K | +₱0.11 | +2.17% |
| Sep 18, 2025 | ₱5.07 | ₱5.07 | ₱5.07 | 5K shares | ₱26K | +₱0.01 | +0.20% |
| Sep 17, 2025 | ₱5.06 | ₱5.06 | ₱5.06 | 100 shares | ₱506 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱5.06 | ₱5.29 | ₱5.06 | 800 shares | ₱4K | -₱0.22 | -4.35% |
| Sep 15, 2025 | ₱5.29 | ₱5.29 | ₱5.06 | 8K shares | ₱38K | +₱0.24 | +4.55% |
| Sep 12, 2025 | ₱5.06 | ₱5.06 | ₱5.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱5.06 | ₱5.15 | ₱5.06 | 1K shares | ₱5K | -₱0.09 | -1.75% |
| Sep 10, 2025 | ₱5.15 | ₱5.30 | ₱5.15 | 10K shares | ₱52K | -₱0.15 | -2.83% |
| Sep 09, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 13K shares | ₱69K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱5.30 | ₱5.31 | ₱5.28 | 7K shares | ₱37K | +₱0.02 | +0.38% |
| Sep 05, 2025 | ₱5.28 | ₱5.31 | ₱5.28 | 20K shares | ₱107K | -₱0.03 | -0.56% |
| Sep 04, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱5.31 | ₱5.31 | ₱5.00 | 200 shares | ₱1K | +₱0.33 | +6.20% |
| Sep 02, 2025 | ₱5.00 | ₱5.32 | ₱5.00 | 8K shares | ₱40K | -₱0.30 | -6.02% |
| Sep 01, 2025 | ₱5.32 | ₱5.32 | ₱5.03 | 100 shares | ₱532 | +₱0.31 | +5.77% |
| Aug 29, 2025 | ₱5.03 | ₱5.30 | ₱5.03 | 200 shares | ₱1K | -₱0.26 | -5.09% |
| Aug 28, 2025 | ₱5.30 | ₱5.33 | ₱5.30 | 100 shares | ₱530 | -₱0.03 | -0.56% |
| Aug 27, 2025 | ₱5.33 | ₱5.33 | ₱4.95 | 211K shares | ₱1.04 Million | +₱0.04 | +0.76% |
| Aug 26, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 100 shares | ₱529 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 100 shares | ₱529 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 3K shares | ₱15K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱5.29 | ₱5.29 | ₱5.10 | 1K shares | ₱5K | +₱0.20 | +3.73% |
| Aug 15, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 10K shares | ₱52K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱5.10 | ₱5.10 | ₱5.06 | 27K shares | ₱139K | +₱0.09 | +1.80% |
| Aug 12, 2025 | ₱5.01 | ₱5.25 | ₱5.01 | 5K shares | ₱27K | -₱0.27 | -5.47% |
| Aug 11, 2025 | ₱5.30 | ₱5.35 | ₱5.30 | 300 shares | ₱2K | -₱0.05 | -0.93% |
| Aug 08, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 1K shares | ₱7K | -₱0.01 | -0.19% |
| Aug 07, 2025 | ₱5.36 | ₱5.44 | ₱5.36 | 800 shares | ₱4K | +₱0.37 | +6.99% |
| Aug 06, 2025 | ₱5.01 | ₱5.05 | ₱5.01 | 1K shares | ₱6K | -₱0.04 | -0.79% |
| Aug 05, 2025 | ₱5.05 | ₱5.44 | ₱5.00 | 49K shares | ₱249K | +₱0.05 | +1.00% |
| Aug 04, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 3K shares | ₱15K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱5.00 | ₱5.47 | ₱5.00 | 100 shares | ₱500 | -₱0.43 | -8.59% |
| Jul 31, 2025 | ₱5.47 | ₱5.47 | ₱4.90 | 83K shares | ₱436K | +₱0.28 | +5.19% |
| Jul 30, 2025 | ₱5.20 | ₱5.20 | ₱5.19 | 10K shares | ₱52K | +₱0.43 | +8.33% |
| Jul 29, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱4.80 | ₱4.82 | ₱4.80 | 20K shares | ₱96K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱4.80 | ₱5.19 | ₱4.80 | 52K shares | ₱251K | -₱0.36 | -7.51% |
| Jul 22, 2025 | ₱5.19 | ₱5.19 | ₱4.81 | 3K shares | ₱16K | +₱0.41 | +7.90% |
| Jul 21, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱4.81 | ₱5.10 | ₱4.81 | 500 shares | ₱2K | -₱0.27 | -5.69% |
| Jul 07, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱5.10 | ₱5.10 | ₱5.05 | 100 shares | ₱510 | +₱0.05 | +0.99% |
| Jun 27, 2025 | ₱5.05 | ₱5.05 | ₱5.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱5.05 | ₱5.05 | ₱5.05 | 100 shares | ₱505 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱5.05 | ₱5.10 | ₱4.98 | 523K shares | ₱2.64 Million | -₱0.05 | -0.98% |
| Jun 24, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱5.10 | ₱5.10 | ₱4.70 | 649K shares | ₱3.25 Million | +₱0.04 | +0.79% |
| Jun 20, 2025 | ₱5.06 | ₱5.06 | ₱4.70 | 133K shares | ₱626K | +₱0.35 | +6.98% |
| Jun 19, 2025 | ₱4.73 | ₱4.73 | ₱4.73 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱4.73 | ₱4.95 | ₱4.73 | 3K shares | ₱14K | -₱0.21 | -4.44% |
| Jun 17, 2025 | ₱4.95 | ₱5.17 | ₱4.95 | 300 shares | ₱1K | -₱0.21 | -4.26% |
| Jun 16, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 7K shares | ₱36K | +₱0.69 | +13.38% |
| Jun 13, 2025 | ₱4.56 | ₱4.56 | ₱4.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱4.56 | ₱5.15 | ₱4.56 | 2K shares | ₱10K | -₱0.52 | -11.46% |
| Jun 10, 2025 | ₱5.15 | ₱5.15 | ₱5.00 | 36K shares | ₱181K | +₱0.05 | +0.98% |
| Jun 09, 2025 | ₱5.10 | ₱5.48 | ₱4.50 | 12K shares | ₱62K | +₱0.68 | +13.33% |
| Jun 05, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 104K shares | ₱471K | -₱0.56 | -12.45% |
| Jun 04, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱5.14 | ₱5.18 | ₱4.31 | 151K shares | ₱684K | -₱0.04 | -0.77% |
| Jun 02, 2025 | ₱5.18 | ₱5.18 | ₱5.18 | 100 shares | ₱518 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱5.18 | ₱5.18 | ₱5.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱5.18 | ₱5.20 | ₱5.18 | 900 shares | ₱5K | -₱0.02 | -0.38% |
| May 28, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 100 shares | ₱520 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱5.20 | ₱5.50 | ₱4.88 | 81K shares | ₱396K | -₱0.28 | -5.45% |
| May 23, 2025 | ₱5.50 | ₱5.50 | ₱5.10 | 2K shares | ₱11K | +₱0.43 | +7.84% |
| May 22, 2025 | ₱5.10 | ₱5.10 | ₱5.00 | 1K shares | ₱5K | +₱0.10 | +2.00% |
| May 21, 2025 | ₱5.00 | ₱5.10 | ₱5.00 | 7K shares | ₱36K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱5.00 | ₱5.10 | ₱5.00 | 28K shares | ₱141K | -₱0.10 | -1.96% |
| May 16, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱5.10 | ₱5.10 | ₱5.01 | 500 shares | ₱3K | +₱0.09 | +1.80% |
| May 14, 2025 | ₱5.01 | ₱5.01 | ₱5.01 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱5.01 | ₱5.15 | ₱5.01 | 12K shares | ₱62K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱5.01 | ₱5.12 | ₱5.01 | 6K shares | ₱28K | -₱0.11 | -2.15% |
| May 08, 2025 | ₱5.12 | ₱5.12 | ₱5.10 | 500 shares | ₱3K | +₱0.02 | +0.39% |
| May 07, 2025 | ₱5.10 | ₱5.10 | ₱5.05 | 10K shares | ₱51K | +₱0.05 | +0.99% |
| May 06, 2025 | ₱5.05 | ₱5.05 | ₱5.05 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱5.05 | ₱5.10 | ₱5.05 | 1K shares | ₱5K | -₱0.05 | -0.98% |
| May 02, 2025 | ₱5.10 | ₱5.15 | ₱5.10 | 26K shares | ₱131K | -₱0.05 | -0.97% |
| Apr 30, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 200 shares | ₱1K | +₱0.10 | +1.98% |
| Apr 29, 2025 | ₱5.05 | ₱5.99 | ₱5.05 | 2K shares | ₱9K | -₱0.09 | -1.75% |
| Apr 28, 2025 | ₱5.14 | ₱5.14 | ₱5.00 | 31K shares | ₱157K | -₱0.07 | -1.34% |
| Apr 25, 2025 | ₱5.21 | ₱5.21 | ₱5.15 | 4.17M shares | ₱21.61 Million | +₱0.06 | +1.17% |
| Apr 24, 2025 | ₱5.15 | ₱5.15 | ₱5.13 | 518K shares | ₱2.67 Million | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱5.15 | ₱5.15 | ₱5.13 | 281K shares | ₱1.45 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱5.15 | ₱5.15 | ₱5.13 | 1.13M shares | ₱5.84 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱5.15 | ₱5.15 | ₱5.12 | 283K shares | ₱1.46 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱5.15 | ₱5.15 | ₱5.11 | 53K shares | ₱273K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 79K shares | ₱408K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 139K shares | ₱715K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 97K shares | ₱498K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 166K shares | ₱856K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 41K shares | ₱209K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱5.15 | ₱5.21 | ₱5.10 | 588K shares | ₱3.03 Million | -₱0.06 | -1.15% |
| Apr 04, 2025 | ₱5.21 | ₱5.21 | ₱5.18 | 155K shares | ₱808K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱5.21 | ₱5.25 | ₱5.20 | 134K shares | ₱698K | -₱0.04 | -0.76% |
| Apr 02, 2025 | ₱5.25 | ₱5.30 | ₱5.20 | 1.00M shares | ₱5.29 Million | +₱0.05 | +0.96% |
| Mar 31, 2025 | ₱5.20 | ₱5.50 | ₱5.00 | 291K shares | ₱1.51 Million | +₱0.02 | +0.39% |
| Mar 28, 2025 | ₱5.18 | ₱5.18 | ₱5.18 | 131K shares | ₱679K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱5.18 | ₱5.18 | ₱5.00 | 2.00M shares | ₱9.98 Million | +₱0.02 | +0.39% |
| Mar 26, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 6K shares | ₱33K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱5.16 | ₱5.18 | ₱5.16 | 6K shares | ₱33K | -₱0.02 | -0.39% |
| Mar 21, 2025 | ₱5.18 | ₱5.20 | ₱5.18 | 30K shares | ₱155K | -₱0.02 | -0.38% |
| Mar 20, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 131K shares | ₱680K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱5.20 | ₱5.20 | ₱5.18 | 51K shares | ₱266K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱5.20 | ₱5.22 | ₱5.20 | 30K shares | ₱156K | -₱0.02 | -0.38% |
| Mar 17, 2025 | ₱5.22 | ₱5.25 | ₱5.22 | 102K shares | ₱532K | -₱0.03 | -0.57% |
| Mar 14, 2025 | ₱5.25 | ₱5.28 | ₱5.25 | 61K shares | ₱320K | -₱0.03 | -0.57% |
| Mar 13, 2025 | ₱5.28 | ₱5.30 | ₱5.28 | 40K shares | ₱211K | -₱0.02 | -0.38% |
| Mar 12, 2025 | ₱5.30 | ₱5.34 | ₱5.01 | 80K shares | ₱410K | -₱0.04 | -0.75% |
| Mar 11, 2025 | ₱5.34 | ₱5.49 | ₱5.01 | 21K shares | ₱112K | -₱0.15 | -2.73% |
| Mar 10, 2025 | ₱5.49 | ₱5.50 | ₱5.49 | 1K shares | ₱8K | -₱0.01 | -0.18% |
| Mar 07, 2025 | ₱5.50 | ₱5.50 | ₱4.81 | 200 shares | ₱1K | +₱0.43 | +7.84% |
| Mar 06, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 38K shares | ₱192K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱5.10 | ₱5.20 | ₱4.81 | 28K shares | ₱142K | -₱0.10 | -1.92% |
| Mar 04, 2025 | ₱5.20 | ₱5.20 | ₱4.80 | 71K shares | ₱353K | +₱0.21 | +4.00% |
| Mar 03, 2025 | ₱5.00 | ₱5.20 | ₱5.00 | 6K shares | ₱28K | -₱0.19 | -3.85% |
| Feb 28, 2025 | ₱5.20 | ₱5.20 | ₱5.10 | 64K shares | ₱325K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱5.20 | ₱5.20 | ₱5.12 | 1K shares | ₱5K | +₱0.08 | +1.56% |
| Feb 26, 2025 | ₱5.12 | ₱5.20 | ₱5.12 | 40K shares | ₱210K | -₱0.03 | -0.58% |
| Feb 25, 2025 | ₱5.15 | ₱5.20 | ₱5.15 | 644K shares | ₱3.32 Million | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱5.15 | ₱5.36 | ₱5.15 | 265K shares | ₱1.38 Million | -₱0.05 | -0.96% |
| Feb 21, 2025 | ₱5.20 | ₱6.18 | ₱5.18 | 393K shares | ₱2.04 Million | +₱0.02 | +0.39% |
| Feb 20, 2025 | ₱5.18 | ₱5.50 | ₱5.18 | 473K shares | ₱2.46 Million | -₱0.30 | -5.82% |
| Feb 19, 2025 | ₱5.50 | ₱5.50 | ₱5.23 | 1.58M shares | ₱8.26 Million | +₱0.28 | +5.16% |
| Feb 18, 2025 | ₱5.23 | ₱5.24 | ₱5.23 | 8K shares | ₱41K | -₱0.01 | -0.19% |
| Feb 17, 2025 | ₱5.24 | ₱5.25 | ₱5.24 | 2K shares | ₱10K | -₱0.01 | -0.19% |
| Feb 14, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 11K shares | ₱55K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱5.25 | ₱5.34 | ₱5.25 | 30K shares | ₱158K | -₱0.09 | -1.69% |
| Feb 12, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱5.34 | ₱5.37 | ₱5.34 | 307K shares | ₱1.64 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱5.34 | ₱5.34 | ₱5.30 | 20K shares | ₱106K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱5.34 | ₱5.45 | ₱5.30 | 95K shares | ₱511K | -₱0.06 | -1.11% |
| Feb 06, 2025 | ₱5.40 | ₱5.60 | ₱5.32 | 696K shares | ₱3.76 Million | -₱0.10 | -1.82% |
| Feb 05, 2025 | ₱5.50 | ₱5.60 | ₱5.50 | 1.18M shares | ₱6.49 Million | -₱0.10 | -1.79% |
| Feb 04, 2025 | ₱5.60 | ₱5.90 | ₱5.60 | 115K shares | ₱666K | -₱0.13 | -2.27% |
| Feb 03, 2025 | ₱5.73 | ₱5.80 | ₱5.27 | 75K shares | ₱416K | +₱0.41 | +7.10% |
| Jan 31, 2025 | ₱5.35 | ₱6.07 | ₱5.26 | 68K shares | ₱361K | -₱0.63 | -11.86% |
| Jan 30, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱6.07 | ₱6.10 | ₱6.07 | 100 shares | ₱607 | -₱0.03 | -0.49% |
| Jan 24, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱6.10 | ₱6.19 | ₱5.99 | 200 shares | ₱1K | +₱0.11 | +1.84% |
| Jan 22, 2025 | ₱5.99 | ₱6.00 | ₱5.99 | 700 shares | ₱4K | -₱0.01 | -0.17% |
| Jan 21, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 1K shares | ₱7K | +₱0.53 | +8.89% |
| Jan 20, 2025 | ₱5.51 | ₱5.51 | ₱5.38 | 1K shares | ₱6K | -₱0.52 | -9.38% |
| Jan 17, 2025 | ₱6.08 | ₱6.08 | ₱6.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱6.08 | ₱6.08 | ₱6.07 | 2K shares | ₱13K | +₱0.01 | +0.16% |
| Jan 15, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 1K shares | ₱7K | +₱0.69 | +11.38% |
| Jan 14, 2025 | ₱5.45 | ₱6.19 | ₱5.45 | 13K shares | ₱73K | -₱0.66 | -12.10% |
| Jan 13, 2025 | ₱6.20 | ₱6.20 | ₱6.20 | 35K shares | ₱217K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱6.20 | ₱6.20 | ₱5.80 | 25K shares | ₱152K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱6.20 | ₱6.24 | ₱6.20 | 2K shares | ₱12K | -₱0.04 | -0.64% |
| Jan 08, 2025 | ₱6.24 | ₱6.24 | ₱5.74 | 13K shares | ₱79K | +₱0.54 | +8.71% |
| Jan 07, 2025 | ₱5.74 | ₱5.75 | ₱5.31 | 12K shares | ₱67K | +₱0.50 | +8.71% |
| Jan 06, 2025 | ₱5.28 | ₱5.28 | ₱5.25 | 4K shares | ₱23K | +₱0.22 | +4.14% |
| Jan 03, 2025 | ₱5.07 | ₱6.24 | ₱5.07 | 100 shares | ₱507 | -₱0.95 | -18.75% |
| Jan 02, 2025 | ₱6.24 | ₱6.26 | ₱6.24 | 2K shares | ₱14K | -₱0.02 | -0.32% |
| Dec 27, 2024 | ₱6.26 | ₱6.28 | ₱6.25 | 5K shares | ₱34K | -₱0.02 | -0.32% |
| Dec 26, 2024 | ₱6.28 | ₱6.29 | ₱6.28 | 900 shares | ₱6K | -₱0.02 | -0.32% |
| Dec 23, 2024 | ₱6.30 | ₱6.32 | ₱6.30 | 1K shares | ₱9K | +₱1.05 | +16.67% |
| Dec 20, 2024 | ₱5.40 | ₱6.00 | ₱5.40 | 2.35M shares | ₱12.72 Million | -₱0.54 | -10.00% |
| Dec 19, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱6.00 | ₱6.33 | ₱6.00 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱6.00 | ₱6.35 | ₱6.00 | 5K shares | ₱31K | -₱0.33 | -5.51% |
| Dec 16, 2024 | ₱6.35 | ₱6.35 | ₱6.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱6.35 | ₱6.35 | ₱6.00 | 12K shares | ₱73K | +₱0.37 | +5.83% |
| Dec 12, 2024 | ₱6.00 | ₱6.10 | ₱6.00 | 9K shares | ₱53K | -₱0.10 | -1.64% |
| Dec 11, 2024 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱6.10 | ₱6.10 | ₱6.10 | 6K shares | ₱35K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱6.10 | ₱6.10 | ₱6.10 | 2K shares | ₱12K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱6.10 | ₱6.13 | ₱6.10 | 3K shares | ₱16K | -₱0.03 | -0.49% |
| Dec 05, 2024 | ₱6.13 | ₱6.15 | ₱6.13 | 10K shares | ₱61K | -₱0.02 | -0.33% |
| Dec 04, 2024 | ₱6.15 | ₱6.15 | ₱6.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱6.15 | ₱6.15 | ₱6.15 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱6.15 | ₱6.30 | ₱6.15 | 100 shares | ₱615 | -₱0.15 | -2.38% |
| Nov 29, 2024 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the GMAP 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 GMAP sits within its recent range.
Price & Volume Charts
Visual representation of GMAP historical performance for the selected period
Historical Price Chart
The chart displays GMAP 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 GMAP price history for the selected period
Jun
2025
June 05, 2025
Lowest Price
₱4.50
Lowest price of ₱4.50 recorded, marking the period's minimum valuation, with a -12.45% decline on that day
Apr
2025
April 25, 2025
Highest Trading Volume
₱5.21
4.17M Shares (₱21.75M total value)
Most actively traded day with 4.17M shares (₱21.75M total value) at ₱5.21 per share, indicating peak investor activity
Jan
2025
January 03, 2025
Biggest Daily Loss
₱5.07
(-18.75%)
Single-day loss of -18.75% with ₱0.95 price decrease, the largest percentage drop in this period, with 100 shares traded during the decline
Dec
2024
December 23, 2024
Biggest Daily Gain
₱6.30
(+16.67%)
Single-day gain of 16.67% with ₱1.05 price increase, the largest percentage rise in this period, with 1K shares changing hands
Dec
2024
December 16, 2024
Highest Price
₱6.35
Peak price of ₱6.35 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of GMAP price movements for the selected period
Long-Term Trend (MA200)
Bullish
GMAP is trading 2.16% above the 200-day Moving Average (₱5.14). This level often acts as dynamic support during uptrends.
Price Volatility
High
GMAP showed high volatility with a standard deviation of 3.78% in daily price changes, reflecting significant price swings and higher risk 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, GMAP recorded 63 positive days, 80 negative days, and 101 unchanged days, resulting in a win rate of 25.8% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱1.85
The trading range spread for GMAP was ₱1.85, 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 GMAP by sector and industry.
Historical Price Data FAQs
Common questions about GMAP stock price history page
What is the GMAP stock price history page?
The GMAP stock price history page provides comprehensive historical trading data for GMA Holdings, Inc. - Philippine Deposit Receipts, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is GMAP's 52-week trading range?
GMAP has traded between ₱4.50 and ₱6.35 over the past 52 weeks for GMA Holdings, Inc. - Philippine Deposit Receipts, representing a price range of 41.1%. Currently trading at ₱5.25, the stock is 16.7% above its 52-week low and 17.3% below its 52-week high.
How has GMAP performed year-to-date (YTD)?
Year-to-date in 2025, GMAP has declined 15.9% from ₱6.24 to ₱5.25 for GMA Holdings, Inc. - Philippine Deposit Receipts. The stock reached a YTD high of ₱6.24 and a low of ₱4.50.
What is GMAP's 50-day moving average (MA50)?
The 50-day moving average for GMA Holdings, Inc. - Philippine Deposit Receipts (GMAP) is ₱5.20. The stock is currently trading above this level at ₱5.25, which is 0.9% above the 50-day MA.
What is GMAP's 200-day moving average (MA200)?
The 200-day moving average for GMA Holdings, Inc. - Philippine Deposit Receipts (GMAP) is ₱5.14. The stock is currently trading above this key long-term indicator at ₱5.25, which is 2.2% above the 200-day MA.