GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	14.400	14.400	14.200	14.260	9.399	812,100
2022-02-17	14.540	14.540	14.400	14.440	9.518	333,400
2022-02-16	14.120	14.600	14.120	14.520	9.571	531,800
2022-02-15	14.400	14.400	14.000	14.060	9.267	1,662,300
2022-02-14	14.800	14.820	14.360	14.420	9.505	1,788,700
2022-02-11	14.880	14.880	14.700	14.800	9.755	534,300
2022-02-10	14.980	14.980	14.780	14.900	9.821	602,800
2022-02-09	15.060	15.100	14.840	14.980	9.874	1,226,000
2022-02-08	15.000	15.100	14.980	15.060	9.927	505,600
2022-02-07	15.320	15.320	14.540	15.000	9.887	4,784,100
2022-02-04	15.100	15.380	15.000	15.320	10.098	2,456,600
2022-02-03	15.160	15.220	15.000	15.100	9.953	1,565,600
2022-02-02	14.700	15.220	14.700	15.140	9.979	2,809,500
2022-01-31	14.600	14.720	14.600	14.700	9.689	407,700
2022-01-28	14.720	14.720	14.540	14.620	9.637	322,800
2022-01-27	14.760	14.860	14.500	14.700	9.689	509,500
2022-01-26	14.700	14.820	14.700	14.760	9.729	815,700
2022-01-25	14.560	14.600	14.400	14.560	9.597	527,600
2022-01-24	14.820	14.840	14.420	14.560	9.597	1,046,200
2022-01-21	14.940	14.940	14.740	14.840	9.782	518,200
2022-01-20	14.860	14.940	14.720	14.920	9.834	566,000
2022-01-19	14.700	14.900	14.700	14.860	9.795	581,800
2022-01-18	14.900	14.900	14.680	14.880	9.808	848,800
2022-01-17	14.660	14.940	14.660	14.940	9.847	1,429,100
2022-01-14	14.340	14.620	14.300	14.600	9.623	1,414,600
2022-01-13	14.260	14.500	14.260	14.400	9.492	1,191,300
2022-01-12	14.000	14.260	14.000	14.200	9.360	1,080,200
2022-01-11	13.680	14.000	13.660	14.000	9.228	411,600
2022-01-10	13.700	13.720	13.520	13.660	9.004	776,400
2022-01-07	13.800	13.800	13.720	13.720	9.043	466,900
2022-01-06	13.780	13.800	13.700	13.800	9.096	275,700
2022-01-05	13.800	13.800	13.740	13.760	9.070	416,900
2022-01-03	13.860	13.860	13.700	13.740	9.056	882,200
2021-12-31	14.140	14.140	13.840	13.840	9.122	655,300
2021-12-29	14.160	14.220	13.900	14.020	9.241	713,700
2021-12-28	13.720	14.300	13.720	14.120	9.307	5,420,100
2021-12-27	13.620	13.800	13.560	13.720	9.043	263,200
2021-12-24	13.620	13.700	13.600	13.620	8.977	61,000
2021-12-23	13.600	13.780	13.600	13.620	8.977	374,500
2021-12-22	13.600	13.700	13.580	13.600	8.964	177,000
2021-12-21	13.600	13.700	13.560	13.600	8.964	444,000
2021-12-20	13.820	13.820	13.560	13.600	8.964	763,300
2021-12-17	14.000	14.100	13.760	13.840	9.122	666,000
2021-12-16	13.960	14.000	13.820	14.000	9.228	480,400
2021-12-15	13.800	14.180	13.780	13.900	9.162	1,521,700
2021-12-14	13.640	13.840	13.600	13.780	9.083	659,700
2021-12-13	13.680	13.680	13.540	13.640	8.991	569,500
2021-12-10	13.500	13.800	13.500	13.660	9.004	652,000
2021-12-09	13.600	13.600	13.460	13.480	8.885	414,900
2021-12-07	13.760	13.800	13.500	13.500	8.898	758,600
2021-12-06	13.840	13.840	13.700	13.760	9.070	189,800
2021-12-03	13.600	13.860	13.600	13.840	9.122	246,400
2021-12-02	13.320	13.680	13.280	13.600	8.964	474,800
2021-12-01	13.320	13.660	13.300	13.400	8.832	1,807,500
2021-11-29	13.700	13.740	13.300	13.680	9.017	1,877,300
2021-11-26	14.000	14.060	13.900	13.920	9.175	603,200
2021-11-25	14.100	14.100	13.920	13.960	9.201	518,700
2021-11-24	14.160	14.160	14.000	14.060	9.267	515,600
2021-11-23	13.700	14.180	13.500	14.160	9.333	1,519,400
2021-11-22	14.020	14.020	13.500	13.700	9.030	4,135,700

← NewerPage 20 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.