GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	8.300	8.300	8.250	8.300	6.631	90,600
2023-11-03	8.260	8.300	8.260	8.300	6.631	80,500
2023-10-31	8.300	8.300	8.250	8.260	6.600	138,300
2023-10-27	8.250	8.300	8.250	8.300	6.631	164,300
2023-10-26	8.300	8.300	8.250	8.290	6.623	100,100
2023-10-25	8.300	8.320	8.290	8.300	6.631	204,800
2023-10-24	8.280	8.340	8.280	8.290	6.623	236,500
2023-10-23	8.280	8.290	8.250	8.270	6.608	84,700
2023-10-20	8.350	8.350	8.170	8.300	6.631	237,400
2023-10-19	8.350	8.350	8.300	8.300	6.631	437,700
2023-10-18	8.350	8.370	8.310	8.320	6.647	226,800
2023-10-17	8.260	8.370	8.260	8.350	6.671	166,000
2023-10-16	8.270	8.370	8.270	8.370	6.687	227,600
2023-10-13	8.250	8.270	8.240	8.250	6.592	457,000
2023-10-12	8.250	8.250	8.210	8.250	6.592	115,300
2023-10-11	8.180	8.260	8.180	8.250	6.592	240,700
2023-10-10	8.170	8.230	8.150	8.200	6.552	98,100
2023-10-09	8.200	8.200	8.150	8.170	6.528	159,000
2023-10-06	8.200	8.210	8.170	8.200	6.552	94,300
2023-10-05	8.200	8.240	8.200	8.220	6.568	99,600
2023-10-04	8.180	8.220	8.170	8.220	6.568	178,400
2023-10-03	8.100	8.200	8.100	8.170	6.528	92,300
2023-10-02	8.100	8.120	8.080	8.080	6.456	226,500
2023-09-29	8.150	8.150	8.030	8.100	6.472	492,600
2023-09-28	8.140	8.180	8.100	8.100	6.472	538,800
2023-09-27	8.240	8.240	8.130	8.140	6.504	612,800
2023-09-26	8.250	8.260	8.200	8.250	6.592	209,100
2023-09-25	8.200	8.260	8.190	8.260	6.600	136,000
2023-09-22	8.250	8.290	8.190	8.200	6.552	303,300
2023-09-21	8.250	8.250	8.220	8.250	6.592	443,800
2023-09-20	8.250	8.290	8.220	8.250	6.592	183,900
2023-09-19	8.230	8.250	8.200	8.240	6.584	217,500
2023-09-18	8.290	8.290	8.200	8.230	6.576	201,600
2023-09-15	8.250	8.290	8.210	8.250	6.592	414,600
2023-09-14	8.280	8.280	8.190	8.210	6.560	224,900
2023-09-13	8.200	8.210	8.150	8.200	6.552	497,800
2023-09-12	8.240	8.240	8.110	8.140	6.504	433,600
2023-09-11	8.220	8.220	8.090	8.090	6.464	201,400
2023-09-08	8.220	8.280	8.220	8.220	6.568	215,200
2023-09-07	8.250	8.250	8.200	8.220	6.568	129,900
2023-09-06	8.250	8.280	8.180	8.230	6.576	251,900
2023-09-05	8.250	8.320	8.220	8.250	6.592	692,200
2023-09-04	8.300	8.300	8.210	8.220	6.568	312,800
2023-09-01	8.300	8.310	8.230	8.240	6.584	61,700
2023-08-31	8.200	8.260	8.200	8.230	6.576	249,400
2023-08-30	8.400	8.400	8.200	8.210	6.560	253,300
2023-08-29	8.500	8.550	8.000	8.400	6.711	578,400
2023-08-25	8.500	8.510	8.450	8.500	6.791	162,200
2023-08-24	8.500	8.550	8.500	8.500	6.791	144,800
2023-08-23	8.640	8.640	8.500	8.560	6.839	129,500
2023-08-22	8.700	8.700	8.600	8.650	6.911	279,800
2023-08-18	8.710	8.720	8.500	8.710	6.959	398,500
2023-08-17	8.710	8.800	8.600	8.710	6.959	193,200
2023-08-16	8.700	8.800	8.700	8.710	6.959	116,800
2023-08-15	8.810	8.810	8.520	8.680	6.935	324,600
2023-08-14	9.000	9.000	8.810	8.810	7.039	181,200
2023-08-11	9.000	9.000	8.890	8.980	7.175	152,600
2023-08-10	8.900	9.000	8.900	8.980	7.175	75,800
2023-08-09	8.990	9.000	8.890	9.000	7.191	162,800
2023-08-08	8.950	9.000	8.950	8.990	7.183	222,900

← NewerPage 13 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.