GMA Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.440 | 5.450 | 5.410 | 5.410 | 5.052 | 108,500 |
| 2025-10-22 | 5.440 | 5.440 | 5.400 | 5.400 | 5.042 | 300,400 |
| 2025-10-21 | 5.450 | 5.450 | 5.410 | 5.420 | 5.061 | 149,200 |
| 2025-10-20 | 5.430 | 5.490 | 5.430 | 5.450 | 5.089 | 139,800 |
| 2025-10-17 | 5.440 | 5.440 | 5.380 | 5.430 | 5.070 | 155,300 |
| 2025-10-16 | 5.430 | 5.440 | 5.410 | 5.440 | 5.080 | 88,100 |
| 2025-10-15 | 5.420 | 5.430 | 5.390 | 5.420 | 5.061 | 138,600 |
| 2025-10-14 | 5.410 | 5.420 | 5.320 | 5.420 | 5.061 | 396,700 |
| 2025-10-13 | 5.380 | 5.420 | 5.350 | 5.410 | 5.052 | 208,000 |
| 2025-10-10 | 5.400 | 5.430 | 5.330 | 5.370 | 5.014 | 224,300 |
| 2025-10-09 | 5.410 | 5.410 | 5.370 | 5.370 | 5.014 | 156,300 |
| 2025-10-08 | 5.410 | 5.430 | 5.400 | 5.410 | 5.052 | 543,400 |
| 2025-10-07 | 5.440 | 5.440 | 5.360 | 5.420 | 5.061 | 486,400 |
| 2025-10-06 | 5.410 | 5.470 | 5.400 | 5.430 | 5.070 | 146,000 |
| 2025-10-03 | 5.410 | 5.440 | 5.340 | 5.410 | 5.052 | 259,200 |
| 2025-10-02 | 5.400 | 5.410 | 5.380 | 5.410 | 5.052 | 441,000 |
| 2025-10-01 | 5.410 | 5.430 | 5.380 | 5.380 | 5.024 | 201,300 |
| 2025-09-30 | 5.410 | 5.440 | 5.390 | 5.400 | 5.042 | 345,800 |
| 2025-09-29 | 5.430 | 5.460 | 5.410 | 5.410 | 5.052 | 167,700 |
| 2025-09-26 | 5.390 | 5.520 | 5.350 | 5.420 | 5.061 | 166,100 |
| 2025-09-25 | 5.510 | 5.550 | 5.320 | 5.390 | 5.033 | 767,600 |
| 2025-09-24 | 5.600 | 5.600 | 5.510 | 5.510 | 5.145 | 90,000 |
| 2025-09-23 | 5.600 | 5.650 | 5.560 | 5.600 | 5.229 | 461,200 |
| 2025-09-22 | 5.500 | 5.650 | 5.490 | 5.550 | 5.183 | 242,100 |
| 2025-09-19 | 5.440 | 5.640 | 5.360 | 5.500 | 5.136 | 361,700 |
| 2025-09-18 | 5.400 | 5.410 | 5.300 | 5.400 | 5.042 | 485,000 |
| 2025-09-17 | 5.300 | 5.390 | 5.280 | 5.390 | 5.033 | 209,300 |
| 2025-09-16 | 5.360 | 5.410 | 5.290 | 5.300 | 4.949 | 807,700 |
| 2025-09-15 | 5.340 | 5.380 | 5.310 | 5.350 | 4.996 | 490,200 |
| 2025-09-12 | 5.410 | 5.450 | 5.330 | 5.340 | 4.986 | 393,500 |
| 2025-09-11 | 5.360 | 5.440 | 5.350 | 5.410 | 5.052 | 153,200 |
| 2025-09-10 | 5.390 | 5.400 | 5.350 | 5.350 | 4.996 | 140,400 |
| 2025-09-09 | 5.350 | 5.430 | 5.310 | 5.380 | 5.024 | 196,700 |
| 2025-09-08 | 5.440 | 5.460 | 5.300 | 5.350 | 4.996 | 519,100 |
| 2025-09-05 | 5.400 | 5.450 | 5.400 | 5.440 | 5.080 | 304,200 |
| 2025-09-04 | 5.390 | 5.410 | 5.380 | 5.380 | 5.024 | 135,500 |
| 2025-09-03 | 5.380 | 5.400 | 5.310 | 5.390 | 5.033 | 235,200 |
| 2025-09-02 | 5.320 | 5.380 | 5.310 | 5.380 | 5.024 | 158,800 |
| 2025-09-01 | 5.360 | 5.380 | 5.280 | 5.310 | 4.958 | 141,500 |
| 2025-08-29 | 5.370 | 5.410 | 5.270 | 5.360 | 5.005 | 230,600 |
| 2025-08-28 | 5.340 | 5.380 | 5.300 | 5.370 | 5.014 | 340,800 |
| 2025-08-27 | 5.320 | 5.350 | 5.300 | 5.340 | 4.986 | 263,600 |
| 2025-08-26 | 5.310 | 5.330 | 5.260 | 5.320 | 4.968 | 408,800 |
| 2025-08-22 | 5.310 | 5.340 | 5.260 | 5.310 | 4.958 | 260,900 |
| 2025-08-20 | 5.330 | 5.350 | 5.300 | 5.310 | 4.958 | 225,600 |
| 2025-08-19 | 5.320 | 5.380 | 5.250 | 5.330 | 4.977 | 217,700 |
| 2025-08-18 | 5.430 | 5.430 | 5.310 | 5.330 | 4.977 | 308,600 |
| 2025-08-15 | 5.430 | 5.450 | 5.250 | 5.430 | 5.070 | 196,100 |
| 2025-08-14 | 5.370 | 5.450 | 5.320 | 5.450 | 5.089 | 376,600 |
| 2025-08-13 | 5.400 | 5.420 | 5.350 | 5.400 | 5.042 | 78,000 |
| 2025-08-12 | 5.300 | 5.420 | 5.300 | 5.400 | 5.042 | 607,800 |
| 2025-08-11 | 5.410 | 5.410 | 5.310 | 5.320 | 4.968 | 107,600 |
| 2025-08-08 | 5.350 | 5.410 | 5.320 | 5.410 | 5.052 | 165,900 |
| 2025-08-07 | 5.450 | 5.460 | 5.310 | 5.340 | 4.986 | 267,800 |
| 2025-08-06 | 5.540 | 5.540 | 5.420 | 5.450 | 5.089 | 214,300 |
| 2025-08-05 | 5.490 | 5.550 | 5.490 | 5.540 | 5.173 | 238,100 |
| 2025-08-04 | 5.480 | 5.540 | 5.470 | 5.480 | 5.117 | 125,400 |
| 2025-08-01 | 5.440 | 5.500 | 5.400 | 5.480 | 5.117 | 250,300 |
| 2025-07-31 | 5.540 | 5.670 | 5.430 | 5.430 | 5.070 | 764,000 |
| 2025-07-30 | 5.300 | 5.630 | 5.300 | 5.540 | 5.173 | 1,538,800 |
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.