GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	10.300	10.400	10.260	10.400	7.544	267,700
2022-11-09	10.320	10.320	10.280	10.280	7.457	110,900
2022-11-08	10.340	10.400	10.320	10.320	7.486	83,000
2022-11-07	10.360	10.420	10.300	10.340	7.500	113,700
2022-11-04	10.160	10.340	10.160	10.340	7.500	302,600
2022-11-03	10.160	10.200	10.120	10.160	7.370	204,300
2022-11-02	10.180	10.220	10.100	10.160	7.370	751,400
2022-10-28	10.200	10.220	10.100	10.180	7.384	323,400
2022-10-27	10.180	10.220	10.140	10.180	7.384	377,800
2022-10-26	10.200	10.200	10.160	10.180	7.384	61,800
2022-10-25	10.240	10.240	10.160	10.200	7.399	277,000
2022-10-24	10.300	10.300	10.160	10.180	7.384	1,134,000
2022-10-21	10.280	10.300	10.200	10.300	7.471	423,600
2022-10-20	10.220	10.400	10.200	10.280	7.457	375,100
2022-10-19	10.400	10.400	10.200	10.220	7.413	165,300
2022-10-18	10.400	10.500	10.280	10.300	7.471	556,600
2022-10-17	10.300	10.400	10.120	10.280	7.457	157,900
2022-10-14	10.200	10.300	10.120	10.300	7.471	806,100
2022-10-13	10.300	10.300	10.000	10.160	7.370	1,709,400
2022-10-12	10.460	10.460	10.360	10.400	7.544	244,700
2022-10-11	10.300	10.460	10.300	10.400	7.544	89,700
2022-10-10	10.300	10.440	10.300	10.320	7.486	149,100
2022-10-07	10.700	10.700	10.200	10.480	7.602	172,000
2022-10-06	10.400	10.760	10.400	10.600	7.689	131,400
2022-10-05	10.400	10.480	10.300	10.400	7.544	116,100
2022-10-04	10.300	10.360	10.300	10.320	7.486	137,500
2022-10-03	10.280	10.380	10.180	10.200	7.399	1,015,800
2022-09-30	10.340	10.380	10.280	10.300	7.471	636,000
2022-09-29	10.200	10.460	10.200	10.340	7.500	233,400
2022-09-28	10.400	10.460	10.100	10.200	7.399	1,095,600
2022-09-27	10.480	10.480	10.300	10.400	7.544	482,800
2022-09-23	10.480	10.680	10.420	10.500	7.616	210,400
2022-09-22	10.480	10.480	10.320	10.460	7.587	436,600
2022-09-21	10.800	10.800	10.460	10.600	7.689	1,095,100
2022-09-20	10.680	10.800	10.680	10.800	7.834	620,700
2022-09-19	10.800	10.820	10.680	10.680	7.747	186,300
2022-09-16	10.700	10.920	10.700	10.740	7.790	197,600
2022-09-15	10.860	10.960	10.700	10.700	7.761	886,800
2022-09-14	10.900	10.980	10.600	10.860	7.877	1,542,700
2022-09-13	10.960	11.000	10.880	10.900	7.906	188,300
2022-09-12	10.800	11.020	10.800	10.960	7.950	110,300
2022-09-09	10.800	10.880	10.640	10.800	7.834	255,800
2022-09-08	10.520	10.780	10.520	10.780	7.819	448,900
2022-09-07	10.560	10.800	10.500	10.500	7.616	1,074,500
2022-09-06	10.860	10.900	10.520	10.520	7.631	1,225,200
2022-09-05	10.760	11.040	10.500	10.500	7.616	1,294,700
2022-09-02	10.700	11.000	10.620	10.760	7.805	963,900
2022-09-01	10.520	11.100	10.520	10.600	7.689	1,370,800
2022-08-31	10.980	10.980	10.500	10.500	7.616	782,500
2022-08-30	11.000	11.000	10.660	10.680	7.747	683,600
2022-08-26	11.060	11.060	11.000	11.040	8.008	228,600
2022-08-25	11.000	11.060	11.000	11.060	8.023	124,400
2022-08-24	10.820	11.000	10.680	11.000	7.979	281,200
2022-08-23	10.900	10.900	10.620	10.840	7.863	337,200
2022-08-22	10.740	10.900	10.740	10.880	7.892	139,400
2022-08-19	10.960	11.000	10.700	10.740	7.790	1,029,400
2022-08-18	11.100	11.220	10.860	10.960	7.950	945,800
2022-08-17	11.120	11.240	11.060	11.100	8.052	1,189,600
2022-08-16	11.020	11.120	11.020	11.120	8.066	370,600
2022-08-15	11.100	11.100	11.000	11.020	7.994	416,200

← NewerPage 17 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.