GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11.100	11.100	10.980	11.080	8.037	345,200
2022-08-11	10.980	11.140	10.980	11.060	8.023	252,300
2022-08-10	10.960	10.980	10.900	10.980	7.965	330,800
2022-08-09	11.000	11.000	10.920	10.980	7.965	110,600
2022-08-08	10.860	11.040	10.800	11.000	7.979	506,700
2022-08-05	10.680	10.840	10.680	10.840	7.863	312,200
2022-08-04	10.380	10.680	10.380	10.680	7.747	284,700
2022-08-03	10.400	10.400	10.280	10.360	7.515	204,000
2022-08-02	10.300	10.360	10.200	10.300	7.471	339,400
2022-08-01	10.300	10.360	10.260	10.280	7.457	205,400
2022-07-29	10.340	10.340	10.260	10.300	7.471	233,500
2022-07-28	10.260	10.380	10.200	10.340	7.500	134,700
2022-07-27	10.240	10.280	10.220	10.220	7.413	436,700
2022-07-26	10.420	10.420	10.180	10.240	7.428	500,400
2022-07-25	10.600	10.640	10.380	10.420	7.558	309,000
2022-07-22	10.460	10.600	10.400	10.580	7.674	1,158,800
2022-07-21	10.280	10.440	10.280	10.380	7.529	241,800
2022-07-20	10.120	10.280	10.100	10.200	7.399	196,200
2022-07-19	10.160	10.160	10.040	10.120	7.341	323,200
2022-07-18	10.240	10.300	10.100	10.160	7.370	743,600
2022-07-15	10.300	10.760	10.100	10.240	7.428	529,900
2022-07-14	10.900	10.980	10.000	10.040	7.283	1,951,300
2022-07-13	11.120	11.140	10.720	10.720	7.776	1,223,600
2022-07-12	11.180	11.180	11.080	11.120	8.066	356,800
2022-07-11	11.200	11.220	11.120	11.160	8.095	74,000
2022-07-08	11.260	11.260	11.000	11.080	8.037	275,800
2022-07-07	11.160	11.240	11.140	11.160	8.095	401,400
2022-07-06	11.180	11.220	11.160	11.160	8.095	321,000
2022-07-05	11.200	11.240	11.060	11.100	8.052	584,800
2022-07-04	11.240	11.280	11.160	11.200	8.124	418,400
2022-07-01	11.260	11.340	11.180	11.240	8.153	236,600
2022-06-30	11.480	11.480	11.200	11.200	8.124	389,100
2022-06-29	11.600	11.620	11.440	11.460	8.313	325,500
2022-06-28	11.300	11.600	11.300	11.600	8.414	274,400
2022-06-27	11.300	11.480	11.300	11.300	8.197	210,800
2022-06-24	11.200	11.500	11.200	11.300	8.197	262,800
2022-06-23	11.660	11.660	11.240	11.240	8.153	578,000
2022-06-22	11.600	11.800	11.600	11.660	8.458	511,500
2022-06-21	11.600	11.900	11.560	11.620	8.429	845,800
2022-06-20	11.900	11.900	11.600	11.740	8.516	469,800
2022-06-17	11.800	12.100	11.780	11.900	8.632	519,700
2022-06-16	12.100	12.400	12.000	12.280	8.907	1,408,300
2022-06-15	11.620	12.100	11.600	12.100	8.777	1,694,900
2022-06-14	11.540	11.620	11.460	11.620	8.429	588,900
2022-06-13	11.440	11.540	11.200	11.540	8.371	934,500
2022-06-10	11.660	11.660	11.400	11.400	8.269	214,000
2022-06-09	11.400	11.680	11.400	11.540	8.371	327,100
2022-06-08	11.200	11.400	11.180	11.400	8.269	191,500
2022-06-07	11.140	11.200	11.080	11.140	8.081	338,900
2022-06-06	11.320	11.340	11.060	11.060	8.023	428,400
2022-06-03	11.680	11.700	11.320	11.340	8.226	675,400
2022-06-02	11.900	11.900	11.600	11.720	8.501	337,400
2022-06-01	11.900	11.900	11.800	11.800	8.559	343,700
2022-05-31	12.020	12.020	11.600	11.860	8.603	360,600
2022-05-30	11.960	12.040	11.960	12.000	8.704	640,600
2022-05-27	11.540	11.960	11.500	11.940	8.661	276,200
2022-05-26	11.980	11.980	11.160	11.520	8.356	682,500
2022-05-25	12.040	12.060	11.800	11.980	8.690	882,600
2022-05-24	11.900	12.080	11.800	12.060	8.748	1,209,400
2022-05-23	11.640	11.800	11.620	11.800	8.559	1,023,700

← NewerPage 18 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.