GMA Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 7.300 | 7.300 | 7.150 | 7.200 | 6.198 | 450,200 |
| 2024-08-02 | 7.350 | 7.390 | 7.300 | 7.300 | 6.284 | 120,200 |
| 2024-08-01 | 7.300 | 7.380 | 7.300 | 7.350 | 6.327 | 196,700 |
| 2024-07-31 | 7.380 | 7.400 | 7.300 | 7.300 | 6.284 | 199,800 |
| 2024-07-30 | 7.400 | 7.400 | 7.380 | 7.380 | 6.353 | 50,700 |
| 2024-07-29 | 7.400 | 7.410 | 7.380 | 7.390 | 6.362 | 134,500 |
| 2024-07-26 | 7.340 | 7.410 | 7.340 | 7.410 | 6.379 | 175,300 |
| 2024-07-25 | 7.400 | 7.400 | 7.300 | 7.340 | 6.318 | 52,600 |
| 2024-07-23 | 7.410 | 7.410 | 7.300 | 7.400 | 6.370 | 106,500 |
| 2024-07-22 | 7.400 | 7.410 | 7.290 | 7.410 | 6.379 | 172,500 |
| 2024-07-19 | 7.350 | 7.420 | 7.290 | 7.400 | 6.370 | 129,900 |
| 2024-07-18 | 7.270 | 7.350 | 7.270 | 7.350 | 6.327 | 125,700 |
| 2024-07-17 | 7.300 | 7.340 | 7.250 | 7.250 | 6.241 | 96,200 |
| 2024-07-16 | 7.300 | 7.400 | 7.250 | 7.300 | 6.284 | 120,500 |
| 2024-07-15 | 7.310 | 7.350 | 7.280 | 7.300 | 6.284 | 290,400 |
| 2024-07-12 | 7.300 | 7.400 | 7.290 | 7.310 | 6.293 | 191,700 |
| 2024-07-11 | 7.300 | 7.370 | 7.280 | 7.330 | 6.310 | 80,400 |
| 2024-07-10 | 7.350 | 7.370 | 7.300 | 7.330 | 6.310 | 119,200 |
| 2024-07-09 | 7.340 | 7.400 | 7.300 | 7.360 | 6.336 | 58,400 |
| 2024-07-08 | 7.350 | 7.420 | 7.320 | 7.340 | 6.318 | 103,500 |
| 2024-07-05 | 7.350 | 7.420 | 7.330 | 7.350 | 6.327 | 98,200 |
| 2024-07-04 | 7.390 | 7.420 | 7.300 | 7.310 | 6.293 | 80,100 |
| 2024-07-03 | 7.300 | 7.450 | 7.280 | 7.390 | 6.362 | 110,100 |
| 2024-07-02 | 7.360 | 7.380 | 7.280 | 7.290 | 6.275 | 129,500 |
| 2024-07-01 | 7.440 | 7.490 | 7.350 | 7.360 | 6.336 | 111,000 |
| 2024-06-28 | 7.400 | 7.410 | 7.300 | 7.400 | 6.370 | 138,300 |
| 2024-06-27 | 7.240 | 7.400 | 7.240 | 7.400 | 6.370 | 332,500 |
| 2024-06-26 | 7.220 | 7.250 | 7.200 | 7.240 | 6.232 | 85,700 |
| 2024-06-25 | 7.150 | 7.200 | 7.140 | 7.200 | 6.198 | 316,000 |
| 2024-06-24 | 7.210 | 7.210 | 6.980 | 7.130 | 6.138 | 617,600 |
| 2024-06-21 | 7.170 | 7.210 | 7.160 | 7.210 | 6.207 | 261,800 |
| 2024-06-20 | 7.160 | 7.190 | 7.110 | 7.170 | 6.172 | 400,300 |
| 2024-06-19 | 7.250 | 7.250 | 7.150 | 7.160 | 6.164 | 278,700 |
| 2024-06-18 | 7.220 | 7.250 | 7.190 | 7.200 | 6.198 | 207,500 |
| 2024-06-14 | 7.270 | 7.270 | 7.220 | 7.220 | 6.215 | 240,500 |
| 2024-06-13 | 7.250 | 7.300 | 7.220 | 7.270 | 6.258 | 170,000 |
| 2024-06-11 | 7.290 | 7.300 | 7.250 | 7.250 | 6.241 | 106,800 |
| 2024-06-10 | 7.300 | 7.300 | 7.240 | 7.300 | 6.284 | 309,600 |
| 2024-06-07 | 7.300 | 7.300 | 7.280 | 7.300 | 6.284 | 113,000 |
| 2024-06-06 | 7.300 | 7.300 | 7.280 | 7.300 | 6.284 | 141,800 |
| 2024-06-05 | 7.300 | 7.300 | 7.250 | 7.280 | 6.267 | 109,200 |
| 2024-06-04 | 7.190 | 7.350 | 7.190 | 7.300 | 6.284 | 348,400 |
| 2024-06-03 | 7.350 | 7.350 | 7.190 | 7.190 | 6.189 | 485,100 |
| 2024-05-31 | 7.400 | 7.450 | 7.360 | 7.360 | 6.336 | 168,100 |
| 2024-05-30 | 7.450 | 7.450 | 7.350 | 7.380 | 6.353 | 231,700 |
| 2024-05-29 | 7.430 | 7.470 | 7.420 | 7.450 | 6.413 | 224,400 |
| 2024-05-28 | 7.400 | 7.480 | 7.380 | 7.460 | 6.422 | 349,300 |
| 2024-05-27 | 7.440 | 7.450 | 7.400 | 7.400 | 6.370 | 138,400 |
| 2024-05-24 | 7.410 | 7.500 | 7.380 | 7.440 | 6.405 | 330,000 |
| 2024-05-23 | 7.420 | 7.460 | 7.350 | 7.410 | 6.379 | 621,000 |
| 2024-05-22 | 7.590 | 7.590 | 7.340 | 7.460 | 6.422 | 497,300 |
| 2024-05-21 | 7.620 | 7.630 | 7.590 | 7.590 | 6.534 | 298,000 |
| 2024-05-20 | 7.610 | 7.630 | 7.580 | 7.610 | 6.551 | 322,200 |
| 2024-05-17 | 7.700 | 7.730 | 7.580 | 7.610 | 6.551 | 444,200 |
| 2024-05-16 | 7.500 | 7.700 | 7.500 | 7.600 | 6.542 | 467,900 |
| 2024-05-15 | 7.060 | 7.480 | 7.040 | 7.470 | 6.430 | 401,800 |
| 2024-05-14 | 7.000 | 7.060 | 7.000 | 7.060 | 6.077 | 181,500 |
| 2024-05-13 | 7.020 | 7.040 | 6.900 | 7.000 | 6.026 | 495,900 |
| 2024-05-10 | 7.000 | 7.040 | 6.980 | 7.010 | 6.034 | 372,200 |
| 2024-05-09 | 7.000 | 7.070 | 6.990 | 7.000 | 6.026 | 706,000 |
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.