GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.550	4.620	4.520	4.620	4.620	135,000
2026-07-21	4.500	4.600	4.500	4.550	4.550	142,000
2026-07-20	4.510	4.540	4.500	4.500	4.500	157,000
2026-07-17	4.590	4.590	4.510	4.510	4.510	75,000
2026-07-16	4.500	4.610	4.410	4.590	4.590	257,000
2026-07-15	4.520	4.520	4.450	4.500	4.500	149,000
2026-07-14	4.450	4.600	4.400	4.500	4.500	163,000
2026-07-13	4.410	4.530	4.390	4.450	4.450	735,000
2026-07-10	4.570	4.570	4.390	4.390	4.390	878,000
2026-07-09	4.560	4.600	4.550	4.590	4.590	104,000
2026-07-08	4.620	4.620	4.560	4.560	4.560	196,000
2026-07-07	4.650	4.650	4.590	4.620	4.620	378,000
2026-07-06	4.660	4.660	4.600	4.650	4.650	331,000
2026-07-03	4.660	4.680	4.650	4.660	4.660	105,000
2026-07-02	4.690	4.700	4.650	4.660	4.660	58,000
2026-07-01	4.710	4.710	4.690	4.690	4.690	85,000
2026-06-30	4.700	4.700	4.600	4.700	4.700	259,000
2026-06-29	4.720	4.720	4.700	4.700	4.700	115,000
2026-06-26	4.730	4.740	4.700	4.720	4.720	132,000
2026-06-25	4.750	4.750	4.730	4.740	4.740	190,000
2026-06-24	4.790	4.800	4.730	4.750	4.750	117,000
2026-06-23	4.780	4.790	4.780	4.790	4.790	47,000
2026-06-22	4.870	4.900	4.770	4.770	4.770	108,000
2026-06-19	4.900	4.900	4.860	4.870	4.870	100,000
2026-06-18	4.820	4.880	4.820	4.880	4.880	103,000
2026-06-17	4.880	4.880	4.800	4.820	4.820	120,000
2026-06-16	4.880	4.890	4.870	4.880	4.880	77,000
2026-06-15	4.820	4.890	4.800	4.860	4.860	125,000
2026-06-11	4.800	4.860	4.800	4.820	4.820	145,000
2026-06-10	4.880	4.890	4.850	4.880	4.880	110,000
2026-06-09	4.890	4.890	4.870	4.880	4.880	81,000
2026-06-08	4.920	4.990	4.880	4.880	4.880	220,000
2026-06-05	4.960	4.960	4.890	4.920	4.920	84,000
2026-06-04	5.000	5.000	4.900	4.940	4.940	319,400
2026-06-03	4.990	5.050	4.990	5.000	5.000	94,000
2026-06-02	5.030	5.030	4.980	4.990	4.990	66,000
2026-06-01	5.000	5.030	4.900	4.950	4.950	185,600
2026-05-29	5.030	5.060	5.000	5.000	5.000	457,700
2026-05-28	5.000	5.100	5.000	5.030	5.030	111,000
2026-05-26	5.090	5.100	5.000	5.000	5.000	391,900
2026-05-25	5.120	5.120	5.080	5.090	5.090	288,200
2026-05-22	5.120	5.130	5.100	5.120	5.120	104,500
2026-05-21	5.100	5.120	5.080	5.120	5.120	100,900
2026-05-20	5.150	5.150	5.090	5.100	5.100	271,800
2026-05-19	5.150	5.200	5.100	5.150	5.150	344,100
2026-05-18	5.150	5.180	5.110	5.150	5.150	85,900
2026-05-15	5.100	5.150	5.100	5.150	5.150	305,300
2026-05-14	5.080	5.150	5.080	5.140	5.140	111,900
2026-05-13	5.060	5.280	5.060	5.080	5.080	111,400
2026-05-12	5.060	5.110	5.040	5.040	5.040	262,200
2026-05-11	5.060	5.370	5.060	5.060	5.060	186,500
2026-05-08	5.040	5.180	5.040	5.060	5.060	175,100
2026-05-07	5.100	5.100	5.040	5.040	5.040	328,800
2026-05-06	5.100	5.170	5.060	5.100	5.100	303,700
2026-05-05	5.140	5.150	5.100	5.100	5.100	169,300
2026-05-04	5.150	5.190	5.100	5.100	5.100	359,900
2026-04-30	5.250	5.300	5.150	5.150	5.150	277,100
2026-04-29	5.300	5.340	5.240	5.250	5.250	171,700
2026-04-28	5.360	5.360	5.240	5.300	5.300	127,700
2026-04-27	5.360	5.450	5.270	5.360	5.360	121,200

← NewerPage 2 of 3 · 125 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.