GMA Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.230 | 5.230 | 5.180 | 5.190 | 4.846 | 96,600 |
| 2025-07-28 | 5.150 | 5.230 | 5.150 | 5.230 | 4.884 | 286,300 |
| 2025-07-25 | 5.170 | 5.190 | 5.150 | 5.150 | 4.809 | 140,800 |
| 2025-07-24 | 5.160 | 5.170 | 5.130 | 5.170 | 4.828 | 153,600 |
| 2025-07-23 | 5.150 | 5.170 | 5.140 | 5.170 | 4.828 | 111,800 |
| 2025-07-22 | 5.160 | 5.170 | 5.140 | 5.150 | 4.809 | 114,500 |
| 2025-07-21 | 5.150 | 5.160 | 5.140 | 5.160 | 4.818 | 187,500 |
| 2025-07-18 | 5.140 | 5.160 | 5.120 | 5.140 | 4.800 | 183,300 |
| 2025-07-17 | 5.150 | 5.160 | 5.120 | 5.140 | 4.800 | 180,000 |
| 2025-07-16 | 5.180 | 5.180 | 5.140 | 5.150 | 4.809 | 163,800 |
| 2025-07-15 | 5.180 | 5.180 | 5.160 | 5.170 | 4.828 | 110,300 |
| 2025-07-14 | 5.160 | 5.190 | 5.160 | 5.180 | 4.837 | 114,700 |
| 2025-07-11 | 5.150 | 5.160 | 5.140 | 5.160 | 4.818 | 253,100 |
| 2025-07-10 | 5.160 | 5.200 | 5.120 | 5.150 | 4.809 | 419,600 |
| 2025-07-09 | 5.220 | 5.230 | 5.160 | 5.160 | 4.818 | 224,300 |
| 2025-07-08 | 5.200 | 5.220 | 5.070 | 5.220 | 4.874 | 641,200 |
| 2025-07-07 | 5.220 | 5.250 | 5.170 | 5.180 | 4.837 | 351,400 |
| 2025-07-04 | 5.180 | 5.230 | 5.180 | 5.220 | 4.874 | 224,100 |
| 2025-07-03 | 5.150 | 5.170 | 5.120 | 5.170 | 4.828 | 404,600 |
| 2025-07-02 | 5.150 | 5.150 | 5.110 | 5.150 | 4.809 | 455,400 |
| 2025-07-01 | 5.150 | 5.150 | 5.120 | 5.140 | 4.800 | 190,200 |
| 2025-06-30 | 5.150 | 5.150 | 5.120 | 5.140 | 4.800 | 142,400 |
| 2025-06-27 | 5.130 | 5.150 | 5.110 | 5.150 | 4.809 | 287,100 |
| 2025-06-26 | 5.110 | 5.150 | 5.100 | 5.140 | 4.800 | 172,500 |
| 2025-06-25 | 5.120 | 5.130 | 5.100 | 5.100 | 4.762 | 244,000 |
| 2025-06-24 | 5.090 | 5.120 | 5.090 | 5.100 | 4.762 | 476,700 |
| 2025-06-23 | 5.100 | 5.130 | 5.050 | 5.080 | 4.744 | 623,400 |
| 2025-06-20 | 5.140 | 5.150 | 5.060 | 5.100 | 4.762 | 366,700 |
| 2025-06-19 | 5.180 | 5.180 | 5.110 | 5.140 | 4.800 | 200,900 |
| 2025-06-18 | 5.170 | 5.170 | 5.120 | 5.140 | 4.800 | 298,500 |
| 2025-06-17 | 5.160 | 5.170 | 5.150 | 5.170 | 4.828 | 150,500 |
| 2025-06-16 | 5.170 | 5.190 | 5.100 | 5.150 | 4.809 | 489,000 |
| 2025-06-13 | 5.180 | 5.200 | 5.150 | 5.160 | 4.818 | 426,100 |
| 2025-06-11 | 5.150 | 5.180 | 5.140 | 5.180 | 4.837 | 426,700 |
| 2025-06-10 | 5.130 | 5.180 | 5.100 | 5.150 | 4.809 | 590,800 |
| 2025-06-09 | 5.190 | 5.200 | 5.120 | 5.130 | 4.790 | 397,800 |
| 2025-06-05 | 5.200 | 5.300 | 5.100 | 5.190 | 4.846 | 769,200 |
| 2025-06-04 | 5.280 | 5.300 | 5.160 | 5.200 | 4.856 | 913,400 |
| 2025-06-03 | 5.400 | 5.440 | 5.250 | 5.310 | 4.958 | 633,400 |
| 2025-06-02 | 5.390 | 5.530 | 5.360 | 5.430 | 5.070 | 388,200 |
| 2025-05-30 | 5.500 | 5.500 | 5.350 | 5.400 | 5.042 | 1,432,700 |
| 2025-05-29 | 5.550 | 5.570 | 5.500 | 5.500 | 5.136 | 941,800 |
| 2025-05-28 | 5.570 | 5.580 | 5.550 | 5.560 | 5.192 | 407,800 |
| 2025-05-27 | 5.600 | 5.680 | 5.540 | 5.580 | 5.211 | 311,300 |
| 2025-05-26 | 5.680 | 5.680 | 5.530 | 5.600 | 5.229 | 379,300 |
| 2025-05-23 | 5.680 | 5.700 | 5.500 | 5.680 | 5.304 | 582,900 |
| 2025-05-22 | 5.530 | 5.700 | 5.500 | 5.670 | 5.295 | 397,800 |
| 2025-05-21 | 5.560 | 5.580 | 5.500 | 5.530 | 5.164 | 404,100 |
| 2025-05-20 | 5.560 | 5.580 | 5.500 | 5.540 | 5.173 | 264,400 |
| 2025-05-19 | 5.700 | 5.720 | 5.500 | 5.560 | 5.192 | 1,548,700 |
| 2025-05-16 | 5.790 | 5.790 | 5.680 | 5.700 | 5.323 | 212,600 |
| 2025-05-15 | 5.820 | 5.830 | 5.800 | 5.800 | 5.416 | 182,400 |
| 2025-05-14 | 5.800 | 5.840 | 5.780 | 5.820 | 5.435 | 319,300 |
| 2025-05-13 | 5.710 | 5.800 | 5.680 | 5.750 | 5.369 | 331,700 |
| 2025-05-09 | 5.710 | 5.750 | 5.690 | 5.710 | 5.332 | 203,700 |
| 2025-05-08 | 5.840 | 5.860 | 5.600 | 5.690 | 5.313 | 727,600 |
| 2025-05-07 | 5.880 | 5.880 | 5.800 | 5.840 | 5.453 | 435,300 |
| 2025-05-06 | 5.900 | 5.930 | 5.850 | 5.870 | 5.481 | 313,300 |
| 2025-05-05 | 5.890 | 5.930 | 5.810 | 5.920 | 5.528 | 376,900 |
| 2025-05-02 | 5.940 | 5.950 | 5.880 | 5.880 | 5.491 | 407,900 |
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.