GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.470	5.470	5.300	5.360	5.360	271,900
2026-04-23	5.480	5.480	5.400	5.470	5.470	160,900
2026-04-22	5.500	5.600	5.480	5.500	5.500	267,100
2026-04-21	5.620	5.620	5.480	5.500	5.500	194,300
2026-04-20	5.800	5.800	5.560	5.620	5.620	115,900
2026-04-17	5.600	5.800	5.220	5.800	5.800	4,399,400
2026-04-16	5.970	6.060	5.910	6.040	5.640	1,596,800
2026-04-15	5.950	5.990	5.920	5.970	5.575	805,300
2026-04-14	5.960	5.990	5.940	5.950	5.556	370,200
2026-04-13	5.940	5.990	5.900	5.960	5.565	279,800
2026-04-10	5.950	5.990	5.910	5.950	5.556	239,700
2026-04-08	5.760	5.950	5.760	5.930	5.537	467,100
2026-04-07	5.690	5.810	5.660	5.760	5.379	279,300
2026-04-06	5.710	5.830	5.660	5.690	5.313	660,900
2026-04-01	5.750	5.790	5.700	5.710	5.332	591,300
2026-03-31	5.820	5.840	5.680	5.730	5.351	645,600
2026-03-30	5.800	5.850	5.790	5.820	5.435	245,300
2026-03-27	5.880	5.880	5.760	5.800	5.416	527,300
2026-03-26	6.030	6.030	5.780	5.890	5.500	1,694,900
2026-03-25	6.040	6.080	6.000	6.060	5.659	678,100
2026-03-24	6.050	6.090	6.040	6.040	5.640	515,000
2026-03-23	6.080	6.120	6.050	6.050	5.649	574,700
2026-03-19	6.110	6.150	6.100	6.100	5.696	662,600
2026-03-18	6.100	6.200	6.010	6.110	5.705	501,900
2026-03-17	6.100	6.200	6.000	6.100	5.696	640,700
2026-03-16	6.100	6.100	6.000	6.050	5.649	110,600
2026-03-13	6.040	6.100	6.040	6.060	5.659	315,800
2026-03-12	6.030	6.100	6.030	6.040	5.640	226,700
2026-03-11	5.920	6.100	5.920	6.030	5.631	291,100
2026-03-10	5.860	5.950	5.860	5.920	5.528	465,500
2026-03-09	6.120	6.120	5.680	5.860	5.472	786,400
2026-03-06	6.160	6.160	6.110	6.120	5.715	48,800
2026-03-05	6.060	6.160	6.020	6.160	5.752	130,600
2026-03-04	6.170	6.170	6.050	6.060	5.659	363,400
2026-03-03	6.050	6.230	6.050	6.180	5.771	225,300
2026-03-02	6.070	6.190	6.050	6.070	5.668	249,100
2026-02-27	6.130	6.250	6.100	6.230	5.817	766,300
2026-02-26	6.090	6.150	6.090	6.130	5.724	189,600
2026-02-25	6.080	6.200	6.080	6.090	5.687	310,600
2026-02-24	6.180	6.180	6.050	6.080	5.677	635,800
2026-02-23	6.150	6.200	6.150	6.170	5.761	251,000
2026-02-20	6.090	6.200	6.090	6.150	5.743	541,100
2026-02-19	6.150	6.150	6.020	6.090	5.687	450,900
2026-02-18	5.940	6.230	5.940	6.230	5.817	764,400
2026-02-16	5.990	6.030	5.910	5.940	5.547	311,100
2026-02-13	6.000	6.010	5.970	5.990	5.593	264,700
2026-02-12	6.010	6.050	6.000	6.010	5.612	70,400
2026-02-11	5.980	6.030	5.970	6.010	5.612	150,700
2026-02-10	6.010	6.010	5.980	5.980	5.584	140,800
2026-02-09	5.990	6.010	5.970	6.010	5.612	183,800
2026-02-06	5.990	5.990	5.970	5.990	5.593	109,100
2026-02-05	5.980	6.000	5.960	5.990	5.593	76,000
2026-02-04	5.960	6.000	5.950	5.980	5.584	183,300
2026-02-03	5.910	6.000	5.910	5.960	5.565	112,100
2026-02-02	5.970	5.970	5.910	5.930	5.537	68,000
2026-01-30	5.960	5.970	5.900	5.940	5.547	138,700
2026-01-29	5.970	5.970	5.900	5.960	5.565	125,100
2026-01-28	6.010	6.010	5.900	5.980	5.584	349,400
2026-01-27	6.030	6.030	6.000	6.010	5.612	379,600
2026-01-26	6.060	6.100	6.000	6.050	5.649	278,200

← NewerPage 3 of 21 · 1,224 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.