GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	9.000	9.000	8.950	8.950	7.151	93,800
2023-08-04	9.050	9.050	8.980	8.980	7.175	81,900
2023-08-03	9.110	9.130	9.000	9.000	7.191	168,800
2023-08-02	9.160	9.160	9.110	9.110	7.279	153,400
2023-08-01	9.140	9.160	9.140	9.160	7.319	124,100
2023-07-31	9.080	9.160	9.080	9.140	7.303	216,300
2023-07-28	9.070	9.100	9.050	9.070	7.247	89,500
2023-07-27	9.020	9.100	9.020	9.060	7.239	44,300
2023-07-26	9.100	9.100	9.020	9.020	7.207	154,800
2023-07-25	9.100	9.140	8.990	8.990	7.183	188,400
2023-07-24	9.000	9.100	8.980	8.990	7.183	291,800
2023-07-21	8.980	9.000	8.900	9.000	7.191	94,900
2023-07-20	8.900	9.000	8.880	8.980	7.175	57,600
2023-07-19	8.860	8.920	8.860	8.900	7.111	58,800
2023-07-18	8.900	8.960	8.850	8.880	7.095	115,200
2023-07-17	8.940	8.950	8.750	8.900	7.111	113,100
2023-07-14	9.050	9.100	8.950	8.950	7.151	144,400
2023-07-13	8.760	9.000	8.700	8.950	7.151	229,200
2023-07-12	8.800	8.800	8.700	8.780	7.015	210,800
2023-07-11	8.890	8.950	8.820	8.820	7.047	259,400
2023-07-10	8.900	9.000	8.830	8.880	7.095	99,300
2023-07-07	9.000	9.000	8.900	8.900	7.111	211,600
2023-07-06	8.970	9.100	8.970	8.970	7.167	237,100
2023-07-05	9.050	9.100	8.950	8.970	7.167	221,500
2023-07-04	9.250	9.250	9.050	9.050	7.231	283,100
2023-07-03	9.190	9.360	9.170	9.200	7.351	787,500
2023-06-30	9.150	9.210	9.150	9.190	7.343	141,000
2023-06-29	8.840	9.150	8.840	9.100	7.271	456,600
2023-06-27	8.760	8.840	8.760	8.830	7.055	108,300
2023-06-26	8.740	8.750	8.690	8.750	6.991	280,300
2023-06-23	8.680	8.740	8.650	8.690	6.943	177,300
2023-06-22	8.730	8.740	8.650	8.670	6.927	91,300
2023-06-21	8.570	8.720	8.570	8.720	6.967	310,500
2023-06-20	8.670	8.700	8.550	8.560	6.839	236,900
2023-06-19	8.690	8.700	8.650	8.660	6.919	159,400
2023-06-16	8.590	8.690	8.550	8.680	6.935	267,200
2023-06-15	8.600	8.600	8.490	8.550	6.831	403,700
2023-06-14	8.640	8.650	8.550	8.600	6.871	428,700
2023-06-13	8.590	8.640	8.510	8.550	6.831	281,100
2023-06-09	8.450	8.550	8.450	8.510	6.799	710,500
2023-06-08	8.340	8.630	8.340	8.450	6.751	657,100
2023-06-07	8.000	8.360	7.990	8.340	6.663	758,000
2023-06-06	8.160	8.170	8.000	8.020	6.408	1,411,900
2023-06-05	8.630	8.640	8.130	8.150	6.512	1,626,500
2023-06-02	8.700	8.800	8.600	8.640	6.903	783,000
2023-06-01	8.950	8.950	8.680	8.750	6.991	1,127,300
2023-05-31	9.000	9.020	8.990	9.000	7.191	326,200
2023-05-30	9.050	9.050	8.980	8.990	7.183	282,400
2023-05-29	9.090	9.100	9.000	9.020	7.207	424,000
2023-05-26	8.990	9.100	8.990	9.050	7.231	402,300
2023-05-25	9.300	9.300	8.980	8.990	7.183	1,275,200
2023-05-24	9.540	9.540	9.250	9.280	7.414	742,900
2023-05-23	9.590	9.600	9.530	9.540	7.622	304,800
2023-05-22	9.650	9.790	9.590	9.590	7.662	460,800
2023-05-19	9.670	9.790	9.640	9.650	7.710	545,800
2023-05-18	9.700	9.800	9.650	9.660	7.718	548,400
2023-05-17	9.250	9.690	9.250	9.570	7.646	633,000
2023-05-16	9.500	9.540	9.200	9.250	7.391	1,426,400
2023-05-15	9.850	9.850	9.520	9.520	7.606	724,900
2023-05-12	9.820	9.850	9.800	9.820	7.846	167,000

← NewerPage 14 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.