GMA Network Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14.020	14.020	13.500	13.700	9.030	4,135,700
2021-11-19	14.140	14.140	14.020	14.060	9.267	1,201,800
2021-11-18	14.120	14.360	14.000	14.160	9.333	1,335,200
2021-11-17	14.640	14.720	14.000	14.160	9.333	7,355,800
2021-11-16	14.720	14.940	14.520	14.640	9.650	1,452,900
2021-11-15	14.980	15.000	14.620	14.700	9.689	954,700
2021-11-12	14.580	14.880	14.500	14.840	9.782	1,436,100
2021-11-11	14.800	15.000	14.600	14.600	9.623	2,120,200
2021-11-10	15.200	15.300	14.700	14.820	9.768	1,881,600
2021-11-09	15.360	15.460	15.100	15.200	10.019	1,297,200
2021-11-08	15.060	15.320	15.040	15.220	10.032	1,785,400
2021-11-05	14.940	15.060	14.900	14.980	9.874	976,700
2021-11-04	14.600	15.080	14.500	14.900	9.821	1,962,600
2021-11-03	14.700	14.700	14.520	14.580	9.610	1,454,500
2021-11-02	14.780	14.780	14.600	14.660	9.663	832,100
2021-10-29	14.820	14.820	14.620	14.800	9.755	984,000
2021-10-28	14.900	14.960	14.800	14.840	9.782	1,046,800
2021-10-27	15.000	15.100	14.860	15.000	9.887	981,300
2021-10-26	15.100	15.260	14.940	15.000	9.887	1,104,400
2021-10-25	15.000	15.160	14.880	15.000	9.887	1,631,500
2021-10-22	14.520	14.800	14.340	14.800	9.755	1,649,500
2021-10-21	14.700	14.740	14.480	14.500	9.557	2,088,600
2021-10-20	14.760	14.920	14.680	14.680	9.676	1,530,900
2021-10-19	14.480	15.300	14.280	14.740	9.716	1,912,700
2021-10-18	15.300	15.320	14.200	14.480	9.544	8,765,300
2021-10-15	15.720	15.720	15.320	15.340	10.111	1,708,800
2021-10-14	15.800	15.940	15.520	15.660	10.322	1,664,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.