GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	9.820	9.850	9.800	9.820	7.846	167,000
2023-05-11	9.820	9.850	9.800	9.840	7.862	167,600
2023-05-10	9.900	9.900	9.800	9.800	7.830	364,400
2023-05-09	9.990	9.990	9.900	9.900	7.910	515,300
2023-05-08	9.880	9.980	9.800	9.920	7.926	1,073,600
2023-05-05	9.900	9.920	9.850	9.860	7.878	469,400
2023-05-04	9.910	9.920	9.810	9.900	7.910	522,800
2023-05-03	9.950	9.950	9.720	9.890	7.902	1,580,300
2023-05-02	10.260	10.400	9.580	9.950	7.950	3,684,200
2023-04-28	10.460	10.540	10.240	10.260	8.197	375,000
2023-04-27	10.460	10.560	10.360	10.460	8.357	939,700
2023-04-26	10.420	10.460	10.320	10.440	8.341	516,200
2023-04-25	10.480	10.500	10.320	10.420	8.325	633,000
2023-04-24	10.600	10.680	10.340	10.460	8.357	596,600
2023-04-20	10.580	10.680	10.500	10.680	8.533	268,800
2023-04-19	10.680	10.780	10.400	10.520	8.405	741,300
2023-04-18	10.620	11.000	10.580	10.700	8.549	2,850,900
2023-04-17	12.000	12.060	11.780	11.940	8.661	1,883,200
2023-04-14	11.680	12.080	11.600	12.040	8.733	1,770,400
2023-04-13	11.860	11.860	11.580	11.680	8.472	935,100
2023-04-12	11.980	12.000	11.660	11.860	8.603	1,568,900
2023-04-11	12.100	12.160	11.960	12.000	8.704	1,116,800
2023-04-05	12.160	12.200	11.960	12.100	8.777	1,224,000
2023-04-04	12.200	12.300	12.140	12.140	8.806	1,058,700
2023-04-03	12.140	12.360	11.960	12.160	8.820	2,453,500
2023-03-31	12.960	13.160	11.940	12.060	8.748	4,475,700
2023-03-30	12.840	12.940	12.780	12.840	9.314	425,100
2023-03-29	12.800	13.020	12.800	12.840	9.314	996,600
2023-03-28	12.780	12.860	12.780	12.800	9.285	520,500
2023-03-27	12.780	12.900	12.760	12.840	9.314	379,300
2023-03-24	13.000	13.060	12.760	12.780	9.270	564,600
2023-03-23	13.100	13.100	12.940	12.980	9.415	237,300
2023-03-22	13.120	13.160	13.040	13.120	9.517	353,700
2023-03-21	13.000	13.180	13.000	13.160	9.546	861,000
2023-03-20	12.680	13.040	12.680	12.940	9.386	1,452,300
2023-03-17	12.460	12.680	12.440	12.680	9.198	328,700
2023-03-16	12.480	12.480	12.400	12.460	9.038	407,000
2023-03-15	12.380	12.480	12.380	12.480	9.053	393,500
2023-03-14	12.380	12.420	12.380	12.380	8.980	209,200
2023-03-13	12.440	12.440	12.300	12.380	8.980	210,000
2023-03-10	12.440	12.440	12.360	12.440	9.024	237,500
2023-03-09	12.440	12.460	12.400	12.440	9.024	453,700
2023-03-08	12.460	12.480	12.380	12.420	9.009	222,700
2023-03-07	12.480	12.480	12.380	12.460	9.038	132,800
2023-03-06	12.360	12.500	12.320	12.400	8.995	216,300
2023-03-03	12.300	12.480	12.300	12.480	9.053	165,900
2023-03-02	12.220	12.400	12.200	12.280	8.907	172,000
2023-03-01	12.440	12.440	12.200	12.220	8.864	413,500
2023-02-28	12.480	12.480	12.400	12.400	8.995	92,200
2023-02-27	12.360	12.500	12.340	12.480	9.053	323,600
2023-02-23	12.440	12.440	12.340	12.360	8.966	182,500
2023-02-22	12.520	12.560	12.460	12.460	9.038	175,400
2023-02-21	12.600	12.600	12.520	12.560	9.111	144,200
2023-02-20	12.460	12.620	12.460	12.600	9.140	394,500
2023-02-17	12.400	12.500	12.140	12.460	9.038	202,600
2023-02-16	12.280	12.480	12.280	12.440	9.024	201,800
2023-02-15	12.620	12.620	12.100	12.280	8.907	530,800
2023-02-14	12.680	12.700	12.620	12.620	9.154	540,700
2023-02-13	12.480	12.680	12.460	12.680	9.198	773,900
2023-02-10	12.460	12.480	12.420	12.480	9.053	260,000

← NewerPage 15 of 21 · 1,226 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.