GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12.460	12.480	12.440	12.460	9.038	398,800
2023-02-08	12.460	12.480	12.420	12.460	9.038	312,400
2023-02-07	12.400	12.480	12.400	12.460	9.038	411,300
2023-02-06	12.460	12.480	12.360	12.400	8.995	207,700
2023-02-03	12.360	12.480	12.360	12.420	9.009	351,000
2023-02-02	12.200	12.400	12.200	12.360	8.966	403,900
2023-02-01	12.000	12.400	11.960	12.160	8.820	445,500
2023-01-31	12.160	12.160	11.800	12.000	8.704	795,600
2023-01-30	12.500	12.500	12.060	12.160	8.820	764,900
2023-01-27	12.300	12.500	12.300	12.480	9.053	520,800
2023-01-26	12.160	12.360	12.160	12.300	8.922	414,300
2023-01-25	11.980	12.160	11.980	12.120	8.791	445,700
2023-01-24	11.980	12.000	11.960	11.980	8.690	308,900
2023-01-23	12.140	12.160	11.940	11.980	8.690	530,200
2023-01-20	11.940	12.140	11.940	12.140	8.806	636,000
2023-01-19	11.700	11.980	11.680	11.900	8.632	645,300
2023-01-18	11.600	11.680	11.560	11.680	8.472	307,300
2023-01-17	11.560	11.620	11.500	11.600	8.414	616,000
2023-01-16	11.380	11.660	11.380	11.520	8.356	728,500
2023-01-13	11.400	11.480	11.340	11.360	8.240	527,500
2023-01-12	11.300	11.400	11.300	11.400	8.269	496,100
2023-01-11	11.260	11.340	11.260	11.300	8.197	404,100
2023-01-10	11.220	11.280	11.200	11.260	8.168	431,700
2023-01-09	11.220	11.300	11.220	11.220	8.139	575,800
2023-01-06	11.180	11.180	10.900	11.180	8.110	966,000
2023-01-05	11.280	11.340	11.000	11.180	8.110	1,781,700
2023-01-04	11.220	11.280	11.200	11.280	8.182	742,200
2023-01-03	11.220	11.240	11.180	11.220	8.139	398,400
2022-12-29	11.160	11.240	11.160	11.220	8.139	643,900
2022-12-28	11.120	11.220	11.080	11.160	8.095	254,800
2022-12-27	11.100	11.200	11.000	11.080	8.037	309,100
2022-12-23	10.840	11.100	10.840	11.000	7.979	170,300
2022-12-22	11.020	11.080	11.020	11.080	8.037	156,500
2022-12-21	11.040	11.040	10.900	11.000	7.979	167,900
2022-12-20	10.800	11.080	10.800	11.020	7.994	141,000
2022-12-19	11.040	11.040	10.800	10.800	7.834	363,700
2022-12-16	11.000	11.080	10.960	11.020	7.994	318,400
2022-12-15	11.000	11.100	11.000	11.020	7.994	238,000
2022-12-14	11.000	11.000	10.920	11.000	7.979	134,600
2022-12-13	11.140	11.180	10.920	10.920	7.921	223,900
2022-12-12	11.100	11.140	10.960	11.140	8.081	455,200
2022-12-09	10.840	11.100	10.800	11.100	8.052	838,100
2022-12-07	10.800	10.880	10.800	10.860	7.877	160,100
2022-12-06	10.700	10.800	10.700	10.800	7.834	236,900
2022-12-05	10.740	10.740	10.600	10.700	7.761	201,300
2022-12-02	10.760	10.840	10.740	10.740	7.790	559,000
2022-12-01	10.520	10.740	10.520	10.740	7.790	981,700
2022-11-29	10.360	10.500	10.360	10.460	7.587	415,600
2022-11-28	10.320	10.360	10.280	10.340	7.500	570,700
2022-11-25	10.260	10.300	10.200	10.300	7.471	566,800
2022-11-24	10.240	10.300	10.220	10.260	7.442	125,000
2022-11-23	10.320	10.360	10.200	10.240	7.428	682,300
2022-11-22	10.360	10.360	10.200	10.300	7.471	277,000
2022-11-21	10.280	10.280	10.200	10.260	7.442	132,500
2022-11-18	10.300	10.300	10.200	10.280	7.457	154,000
2022-11-17	10.180	10.360	10.180	10.200	7.399	1,116,000
2022-11-16	10.200	10.300	10.180	10.180	7.384	127,000
2022-11-15	10.240	10.240	10.000	10.180	7.384	1,219,400
2022-11-14	10.400	10.460	10.320	10.400	7.544	126,600
2022-11-11	10.420	10.420	10.380	10.400	7.544	94,200

← NewerPage 16 of 21 · 1,222 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.