GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	8.870	8.900	8.870	8.900	7.111	202,200
2024-02-02	8.870	8.900	8.870	8.880	7.095	415,200
2024-02-01	8.900	8.900	8.850	8.880	7.095	146,300
2024-01-31	8.900	8.900	8.880	8.900	7.111	106,800
2024-01-30	8.870	8.900	8.860	8.880	7.095	154,200
2024-01-29	8.900	8.900	8.860	8.880	7.095	559,500
2024-01-26	8.890	8.900	8.860	8.890	7.103	144,200
2024-01-25	8.900	8.900	8.880	8.900	7.111	96,400
2024-01-24	8.900	8.900	8.880	8.890	7.103	261,800
2024-01-23	8.890	8.900	8.880	8.900	7.111	133,500
2024-01-22	8.890	8.900	8.800	8.890	7.103	791,800
2024-01-19	8.880	8.890	8.870	8.890	7.103	376,100
2024-01-18	8.900	8.900	8.860	8.890	7.103	162,000
2024-01-17	8.890	8.900	8.840	8.870	7.087	359,500
2024-01-16	8.880	8.900	8.880	8.890	7.103	443,600
2024-01-15	8.900	8.900	8.800	8.890	7.103	685,100
2024-01-12	8.900	8.930	8.890	8.900	7.111	280,000
2024-01-11	8.910	8.950	8.880	8.880	7.095	350,100
2024-01-10	8.900	8.900	8.810	8.870	7.087	197,700
2024-01-09	8.910	8.920	8.850	8.870	7.087	510,800
2024-01-08	8.920	8.920	8.830	8.900	7.111	540,900
2024-01-05	8.880	8.970	8.830	8.900	7.111	550,600
2024-01-04	8.650	9.100	8.650	8.870	7.087	609,000
2024-01-03	8.530	8.660	8.530	8.630	6.895	309,200
2024-01-02	8.400	8.530	8.400	8.520	6.807	536,500
2023-12-29	8.320	8.470	8.300	8.400	6.711	719,300
2023-12-28	8.290	8.320	8.290	8.320	6.647	266,600
2023-12-27	8.310	8.310	8.290	8.290	6.623	162,400
2023-12-22	8.320	8.330	8.290	8.320	6.647	210,400
2023-12-21	8.300	8.330	8.300	8.310	6.639	176,500
2023-12-20	8.300	8.330	8.300	8.300	6.631	256,400
2023-12-19	8.320	8.320	8.280	8.280	6.616	316,100
2023-12-18	8.300	8.300	8.270	8.290	6.623	100,900
2023-12-15	8.260	8.300	8.260	8.280	6.616	143,600
2023-12-14	8.250	8.290	8.220	8.270	6.608	78,400
2023-12-13	8.300	8.300	8.250	8.250	6.592	131,800
2023-12-12	8.260	8.300	8.230	8.260	6.600	136,300
2023-12-11	8.250	8.300	8.230	8.260	6.600	73,400
2023-12-07	8.240	8.300	8.230	8.250	6.592	112,600
2023-12-06	8.300	8.300	8.240	8.240	6.584	127,200
2023-12-05	8.290	8.300	8.290	8.300	6.631	188,600
2023-12-04	8.290	8.300	8.250	8.290	6.623	96,100
2023-12-01	8.300	8.300	8.250	8.260	6.600	173,100
2023-11-30	8.290	8.300	8.280	8.290	6.623	172,400
2023-11-29	8.300	8.320	8.280	8.290	6.623	144,200
2023-11-28	8.290	8.320	8.250	8.300	6.631	312,400
2023-11-24	8.290	8.300	8.250	8.300	6.631	320,800
2023-11-23	8.300	8.300	8.220	8.250	6.592	43,000
2023-11-22	8.200	8.300	8.200	8.300	6.631	145,200
2023-11-21	8.230	8.280	8.170	8.200	6.552	152,700
2023-11-20	8.220	8.300	8.220	8.230	6.576	83,800
2023-11-17	8.300	8.300	8.200	8.220	6.568	137,500
2023-11-16	8.310	8.330	8.250	8.290	6.623	314,500
2023-11-15	8.300	8.350	8.300	8.320	6.647	152,600
2023-11-14	8.290	8.320	8.200	8.290	6.623	298,700
2023-11-13	8.290	8.310	8.280	8.290	6.623	152,800
2023-11-10	8.300	8.300	8.280	8.290	6.623	110,400
2023-11-09	8.300	8.310	8.290	8.300	6.631	180,200
2023-11-08	8.300	8.300	8.270	8.300	6.631	91,200
2023-11-07	8.260	8.300	8.260	8.290	6.623	93,800

← NewerPage 12 of 21 · 1,225 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.