GMA Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 7.000 | 7.010 | 6.950 | 7.000 | 6.026 | 491,800 |
| 2024-05-06 | 7.100 | 7.140 | 6.850 | 6.880 | 5.923 | 1,272,700 |
| 2024-05-03 | 7.250 | 7.250 | 7.140 | 7.140 | 6.146 | 705,800 |
| 2024-05-02 | 7.490 | 7.490 | 7.200 | 7.250 | 6.241 | 852,500 |
| 2024-04-30 | 7.550 | 7.650 | 7.480 | 7.490 | 6.448 | 668,900 |
| 2024-04-29 | 7.700 | 7.750 | 7.550 | 7.550 | 6.499 | 565,700 |
| 2024-04-26 | 7.700 | 7.750 | 7.680 | 7.700 | 6.628 | 316,100 |
| 2024-04-25 | 7.700 | 7.770 | 7.640 | 7.740 | 6.663 | 588,400 |
| 2024-04-24 | 7.880 | 7.900 | 7.690 | 7.770 | 6.689 | 677,300 |
| 2024-04-23 | 7.960 | 7.960 | 7.840 | 7.880 | 6.783 | 987,300 |
| 2024-04-22 | 8.240 | 8.430 | 8.240 | 8.350 | 6.671 | 671,000 |
| 2024-04-19 | 8.120 | 8.350 | 8.120 | 8.250 | 6.592 | 602,900 |
| 2024-04-18 | 8.600 | 8.640 | 8.000 | 8.120 | 6.488 | 1,847,900 |
| 2024-04-17 | 8.800 | 8.800 | 8.600 | 8.600 | 6.871 | 888,800 |
| 2024-04-16 | 8.870 | 8.900 | 8.850 | 8.850 | 7.071 | 249,100 |
| 2024-04-15 | 8.900 | 8.930 | 8.870 | 8.890 | 7.103 | 459,400 |
| 2024-04-12 | 8.930 | 8.930 | 8.880 | 8.900 | 7.111 | 669,600 |
| 2024-04-11 | 8.920 | 8.940 | 8.900 | 8.930 | 7.135 | 447,300 |
| 2024-04-08 | 8.820 | 8.920 | 8.820 | 8.910 | 7.119 | 254,300 |
| 2024-04-05 | 8.820 | 8.820 | 8.750 | 8.770 | 7.007 | 469,000 |
| 2024-04-04 | 8.990 | 8.990 | 8.650 | 8.820 | 7.047 | 2,628,200 |
| 2024-04-03 | 9.270 | 9.370 | 8.750 | 9.000 | 7.191 | 3,267,800 |
| 2024-04-02 | 9.160 | 9.300 | 9.160 | 9.270 | 7.406 | 1,394,300 |
| 2024-04-01 | 9.040 | 9.190 | 9.040 | 9.150 | 7.311 | 1,051,600 |
| 2024-03-27 | 9.030 | 9.110 | 9.000 | 9.080 | 7.255 | 1,891,800 |
| 2024-03-26 | 8.970 | 9.040 | 8.970 | 9.030 | 7.215 | 1,293,100 |
| 2024-03-25 | 8.900 | 8.980 | 8.890 | 8.970 | 7.167 | 787,500 |
| 2024-03-22 | 8.900 | 8.900 | 8.890 | 8.900 | 7.111 | 336,400 |
| 2024-03-21 | 8.880 | 8.920 | 8.870 | 8.900 | 7.111 | 877,600 |
| 2024-03-20 | 8.850 | 8.900 | 8.840 | 8.900 | 7.111 | 261,700 |
| 2024-03-19 | 8.920 | 8.920 | 8.850 | 8.850 | 7.071 | 678,900 |
| 2024-03-18 | 8.900 | 8.910 | 8.890 | 8.900 | 7.111 | 469,000 |
| 2024-03-15 | 8.890 | 8.900 | 8.880 | 8.890 | 7.103 | 373,000 |
| 2024-03-14 | 8.890 | 8.900 | 8.870 | 8.880 | 7.095 | 755,800 |
| 2024-03-13 | 8.900 | 8.960 | 8.900 | 8.900 | 7.111 | 499,000 |
| 2024-03-12 | 8.900 | 8.920 | 8.880 | 8.880 | 7.095 | 611,400 |
| 2024-03-11 | 8.890 | 8.900 | 8.870 | 8.880 | 7.095 | 326,100 |
| 2024-03-08 | 8.870 | 9.000 | 8.870 | 8.880 | 7.095 | 754,400 |
| 2024-03-07 | 9.040 | 9.040 | 8.860 | 8.870 | 7.087 | 1,210,800 |
| 2024-03-06 | 9.100 | 9.110 | 9.000 | 9.040 | 7.223 | 598,600 |
| 2024-03-05 | 9.000 | 9.090 | 9.000 | 9.080 | 7.255 | 1,338,500 |
| 2024-03-04 | 8.900 | 9.000 | 8.900 | 9.000 | 7.191 | 1,511,800 |
| 2024-03-01 | 8.900 | 8.930 | 8.890 | 8.900 | 7.111 | 937,200 |
| 2024-02-29 | 8.900 | 8.950 | 8.890 | 8.890 | 7.103 | 647,200 |
| 2024-02-28 | 8.880 | 8.900 | 8.870 | 8.900 | 7.111 | 756,900 |
| 2024-02-27 | 8.880 | 8.880 | 8.860 | 8.870 | 7.087 | 442,800 |
| 2024-02-26 | 8.910 | 8.910 | 8.870 | 8.870 | 7.087 | 368,600 |
| 2024-02-23 | 8.900 | 8.900 | 8.870 | 8.900 | 7.111 | 361,500 |
| 2024-02-22 | 8.860 | 8.900 | 8.830 | 8.890 | 7.103 | 4,696,600 |
| 2024-02-21 | 8.870 | 8.900 | 8.860 | 8.900 | 7.111 | 146,500 |
| 2024-02-20 | 8.900 | 8.900 | 8.860 | 8.870 | 7.087 | 260,400 |
| 2024-02-19 | 8.910 | 8.930 | 8.850 | 8.900 | 7.111 | 274,200 |
| 2024-02-16 | 8.840 | 8.940 | 8.840 | 8.910 | 7.119 | 280,300 |
| 2024-02-15 | 8.860 | 8.860 | 8.800 | 8.840 | 7.063 | 397,500 |
| 2024-02-14 | 8.930 | 8.950 | 8.870 | 8.870 | 7.087 | 605,100 |
| 2024-02-13 | 8.950 | 9.000 | 8.930 | 8.930 | 7.135 | 230,100 |
| 2024-02-12 | 8.950 | 8.980 | 8.930 | 8.950 | 7.151 | 376,700 |
| 2024-02-08 | 8.900 | 9.000 | 8.900 | 8.940 | 7.143 | 295,700 |
| 2024-02-07 | 8.890 | 9.010 | 8.890 | 8.910 | 7.119 | 1,261,600 |
| 2024-02-06 | 8.900 | 8.900 | 8.880 | 8.890 | 7.103 | 216,500 |
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.