GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	11.400	11.680	11.400	11.660	8.458	2,063,600
2022-05-19	11.260	11.400	10.840	11.400	8.269	1,681,400
2022-05-18	10.520	11.300	10.520	11.300	8.197	2,051,800
2022-05-17	9.750	10.460	9.540	10.460	7.587	2,460,600
2022-05-16	10.280	10.600	9.600	9.760	7.080	4,060,200
2022-05-13	11.000	11.020	10.000	10.280	7.457	5,651,500
2022-05-12	11.400	11.400	11.020	11.020	7.994	2,195,400
2022-05-11	11.020	11.440	11.020	11.340	8.226	1,374,500
2022-05-10	12.000	12.000	10.320	11.180	8.110	6,806,100
2022-05-06	12.780	12.780	12.480	12.700	9.212	1,220,100
2022-05-05	12.600	12.980	12.600	12.800	9.285	672,800
2022-05-04	13.020	13.100	12.520	12.540	9.096	2,366,300
2022-05-02	13.320	13.360	13.000	13.020	9.444	1,015,400
2022-04-29	13.300	13.420	13.300	13.320	9.662	1,186,500
2022-04-28	13.240	13.360	13.240	13.240	9.604	532,700
2022-04-27	13.200	13.500	13.100	13.200	9.575	1,736,300
2022-04-26	13.300	13.300	13.000	13.160	9.546	2,073,700
2022-04-25	14.000	14.000	13.300	13.320	9.662	4,378,600
2022-04-22	14.540	14.540	14.040	14.100	10.228	2,458,600
2022-04-21	14.500	14.600	14.500	14.540	10.547	1,240,200
2022-04-20	14.680	14.680	14.460	14.500	10.518	6,289,600
2022-04-19	15.720	15.940	15.720	15.880	10.467	4,742,000
2022-04-18	15.940	15.960	15.540	15.700	10.348	4,395,400
2022-04-13	15.880	15.960	15.860	15.920	10.493	1,436,300
2022-04-12	15.840	15.920	15.840	15.840	10.441	1,387,900
2022-04-11	15.900	15.920	15.800	15.880	10.467	1,513,300
2022-04-08	15.920	15.960	15.840	15.880	10.467	908,400
2022-04-07	16.120	16.120	15.900	15.920	10.493	1,659,400
2022-04-06	15.900	16.100	15.860	16.080	10.599	3,738,400
2022-04-05	15.760	15.980	15.760	15.800	10.414	3,592,500
2022-04-04	15.500	15.800	15.500	15.760	10.388	1,617,700
2022-04-01	15.400	15.580	15.400	15.440	10.177	1,889,000
2022-03-31	15.300	15.480	15.300	15.360	10.124	776,700
2022-03-30	15.420	15.560	15.260	15.280	10.072	2,704,900
2022-03-29	15.480	15.500	15.140	15.420	10.164	2,999,200
2022-03-28	16.040	16.100	15.200	15.360	10.124	5,261,800
2022-03-25	15.820	16.520	15.680	15.900	10.480	13,149,300
2022-03-24	15.500	15.800	15.500	15.780	10.401	1,639,700
2022-03-23	15.600	15.940	15.460	15.500	10.217	1,498,600
2022-03-22	15.600	15.780	15.520	15.600	10.282	1,049,500
2022-03-21	15.460	15.940	15.460	15.500	10.217	3,063,400
2022-03-18	15.460	15.480	15.360	15.460	10.190	755,900
2022-03-17	15.600	15.640	15.360	15.460	10.190	1,165,000
2022-03-16	15.000	15.500	15.000	15.480	10.203	992,400
2022-03-15	14.780	14.940	14.100	14.940	9.847	3,080,700
2022-03-14	15.700	15.860	14.700	14.780	9.742	3,003,800
2022-03-11	15.780	15.780	15.560	15.620	10.296	1,232,900
2022-03-10	15.300	15.800	15.140	15.780	10.401	3,078,000
2022-03-09	15.080	15.340	15.000	15.280	10.072	721,800
2022-03-08	15.200	15.400	14.900	15.080	9.940	1,298,000
2022-03-07	15.440	15.500	14.920	15.460	10.190	2,679,700
2022-03-04	15.380	15.500	15.180	15.460	10.190	1,826,100
2022-03-03	15.180	15.440	14.900	15.400	10.151	2,442,500
2022-03-02	15.000	15.180	14.800	15.180	10.006	1,999,600
2022-03-01	14.600	15.160	14.400	15.100	9.953	3,220,000
2022-02-28	14.220	14.600	14.200	14.500	9.557	1,094,800
2022-02-24	14.640	14.880	14.220	14.220	9.373	1,390,200
2022-02-23	13.960	14.700	13.960	14.680	9.676	937,200
2022-02-22	14.020	14.080	13.820	13.940	9.188	1,345,500
2022-02-21	14.260	14.300	13.980	14.140	9.320	662,100

← NewerPage 19 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.