GMA Network Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.360	3.360	3.330	3.330	3.330	210,000
2026-10-15	3.360	3.400	3.350	3.350	3.350	119,000
2026-10-14	3.350	3.400	3.350	3.350	3.350	49,000
2026-10-13	3.390	3.420	3.350	3.350	3.350	158,000
2026-10-12	3.260	3.350	3.250	3.350	3.350	142,000
2026-10-09	3.210	3.250	3.190	3.250	3.250	151,000
2026-10-08	3.230	3.250	3.210	3.210	3.210	132,000
2026-10-07	3.380	3.380	3.200	3.230	3.230	258,000
2026-10-06	3.260	3.390	3.200	3.380	3.380	229,000
2026-10-05	3.390	3.500	3.200	3.200	3.200	377,000
2026-10-02	3.480	3.500	3.370	3.390	3.390	210,000
2026-10-01	3.400	3.500	3.400	3.480	3.480	84,000
2026-09-30	3.310	3.410	3.300	3.360	3.360	140,000
2026-09-29	3.410	3.420	3.310	3.310	3.310	279,000
2026-09-28	3.500	3.500	3.420	3.420	3.420	161,000
2026-09-25	3.600	3.600	3.490	3.500	3.500	844,000
2026-09-24	3.710	3.710	3.600	3.620	3.620	828,000
2026-09-23	3.750	3.750	3.610	3.710	3.710	139,000
2026-09-22	3.850	3.850	3.620	3.750	3.750	391,000
2026-09-21	3.790	3.850	3.710	3.750	3.750	250,000
2026-09-18	3.840	3.840	3.790	3.790	3.790	238,000
2026-09-17	3.860	3.860	3.820	3.840	3.840	142,000
2026-09-16	3.890	3.890	3.850	3.870	3.870	197,000
2026-09-15	3.940	3.940	3.880	3.940	3.940	246,000
2026-09-14	3.940	4.000	3.900	3.940	3.940	172,000
2026-09-11	4.000	4.000	3.940	3.940	3.940	774,000
2026-09-10	4.000	4.090	3.960	4.000	4.000	150,000
2026-09-09	4.000	4.000	3.980	4.000	4.000	206,000
2026-09-08	4.000	4.000	3.950	4.000	4.000	432,000
2026-09-07	4.080	4.100	4.070	4.070	4.070	110,000
2026-09-04	4.090	4.090	4.010	4.080	4.080	88,000
2026-09-03	4.070	4.100	3.950	4.090	4.090	178,000
2026-09-02	4.000	4.100	4.000	4.050	4.050	66,000
2026-09-01	4.000	4.100	4.000	4.000	4.000	164,000
2026-08-28	4.160	4.160	3.910	4.000	4.000	443,000
2026-08-27	4.100	4.150	3.960	3.960	3.960	989,000
2026-08-26	4.230	4.230	4.080	4.080	4.080	1,242,000
2026-08-25	4.270	4.270	4.230	4.230	4.230	251,000
2026-08-24	4.340	4.340	4.220	4.270	4.270	341,000
2026-08-20	4.350	4.480	4.320	4.340	4.340	319,000
2026-08-19	4.400	4.500	4.350	4.350	4.350	233,000
2026-08-18	4.410	4.410	4.380	4.400	4.400	345,000
2026-08-17	4.420	4.470	4.400	4.420	4.420	128,000
2026-08-14	4.500	4.530	4.420	4.420	4.420	450,000
2026-08-13	4.410	4.540	4.410	4.500	4.500	324,000
2026-08-12	4.460	4.550	4.460	4.480	4.480	218,000
2026-08-11	4.500	4.520	4.460	4.460	4.460	52,000
2026-08-10	4.500	4.540	4.450	4.500	4.500	649,000
2026-08-07	4.470	4.500	4.450	4.450	4.450	93,000
2026-08-06	4.500	4.500	4.450	4.470	4.470	213,000
2026-08-05	4.500	4.500	4.500	4.500	4.500	26,000
2026-08-04	4.600	4.600	4.460	4.500	4.500	177,000
2026-08-03	4.490	4.500	4.490	4.490	4.490	119,000
2026-07-31	4.500	4.530	4.480	4.490	4.490	106,000
2026-07-30	4.480	4.590	4.480	4.500	4.500	32,000
2026-07-29	4.510	4.540	4.480	4.480	4.480	221,000
2026-07-28	4.600	4.600	4.500	4.500	4.500	278,000
2026-07-27	4.600	4.640	4.590	4.600	4.600	92,000
2026-07-24	4.620	4.620	4.600	4.600	4.600	47,000
2026-07-23	4.620	4.620	4.600	4.620	4.620	85,000

Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.4000 PHP
2025-04-28	0.5000 PHP
2024-04-23	0.6000 PHP
2023-04-18	1.1000 PHP
2022-04-20	1.4500 PHP
2021-04-19	1.3500 PHP
2020-06-19	0.3000 PHP
2019-04-15	0.4500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.