GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	5.950	5.950	5.880	5.940	5.547	286,500
2025-04-29	5.940	6.040	5.900	5.950	5.556	410,300
2025-04-28	6.150	6.150	5.780	5.940	5.547	1,014,700
2025-04-25	6.490	6.490	6.400	6.400	5.509	799,700
2025-04-24	6.360	6.510	6.360	6.440	5.544	1,446,200
2025-04-23	6.290	6.380	6.280	6.360	5.475	421,000
2025-04-22	6.280	6.290	6.250	6.290	5.415	331,200
2025-04-21	6.290	6.300	6.250	6.280	5.406	560,200
2025-04-16	6.180	6.300	6.180	6.290	5.415	368,800
2025-04-15	6.330	6.350	6.280	6.290	5.415	372,800
2025-04-14	6.320	6.370	6.280	6.340	5.458	508,800
2025-04-11	6.310	6.360	6.280	6.320	5.440	247,300
2025-04-10	6.120	6.310	6.120	6.300	5.423	710,800
2025-04-08	6.080	6.100	6.040	6.100	5.251	1,016,600
2025-04-07	6.080	6.090	6.020	6.080	5.234	264,300
2025-04-04	6.140	6.150	6.050	6.090	5.242	499,300
2025-04-03	6.090	6.160	6.020	6.050	5.208	1,202,300
2025-04-02	6.090	6.160	6.010	6.090	5.242	1,598,200
2025-03-31	6.000	6.180	5.990	6.000	5.165	2,092,600
2025-03-28	6.000	6.100	5.980	5.980	5.148	568,700
2025-03-27	6.000	6.050	5.980	6.000	5.165	145,800
2025-03-26	6.090	6.120	5.990	6.000	5.165	145,600
2025-03-25	6.000	6.120	5.960	6.000	5.165	301,300
2025-03-24	6.000	6.100	5.980	5.990	5.156	186,300
2025-03-21	6.050	6.160	5.990	6.000	5.165	778,700
2025-03-20	6.110	6.200	6.050	6.050	5.208	358,600
2025-03-19	6.170	6.200	6.110	6.110	5.260	74,500
2025-03-18	6.100	6.190	6.100	6.170	5.311	139,900
2025-03-17	6.200	6.210	6.010	6.100	5.251	223,200
2025-03-14	6.080	6.110	6.070	6.100	5.251	341,500
2025-03-13	6.050	6.200	6.010	6.090	5.242	172,300
2025-03-12	6.120	6.220	6.050	6.050	5.208	207,900
2025-03-11	6.060	6.220	6.060	6.210	5.346	222,300
2025-03-10	6.000	6.100	5.980	6.060	5.217	135,500
2025-03-07	5.980	6.000	5.950	6.000	5.165	338,800
2025-03-06	6.000	6.000	5.900	5.990	5.156	199,600
2025-03-05	5.980	5.990	5.900	5.980	5.148	164,700
2025-03-04	6.000	6.000	5.900	5.920	5.096	126,700
2025-03-03	5.740	6.000	5.740	5.910	5.088	918,800
2025-02-28	5.960	6.000	5.950	5.990	5.156	63,900
2025-02-27	5.970	5.990	5.900	5.970	5.139	381,600
2025-02-26	5.970	6.000	5.960	5.990	5.156	87,300
2025-02-25	5.980	6.010	5.950	5.970	5.139	585,800
2025-02-24	6.000	6.130	5.970	5.970	5.139	244,900
2025-02-21	5.800	6.100	5.800	6.000	5.165	783,200
2025-02-20	6.150	6.150	5.500	5.770	4.967	1,843,700
2025-02-19	6.200	6.380	6.000	6.140	5.286	1,250,200
2025-02-18	6.180	6.240	6.170	6.200	5.337	205,700
2025-02-17	6.160	6.230	6.160	6.180	5.320	142,000
2025-02-14	6.130	6.200	6.130	6.150	5.294	91,400
2025-02-13	6.200	6.200	6.010	6.120	5.268	560,700
2025-02-12	6.150	6.200	6.150	6.200	5.337	113,900
2025-02-11	6.250	6.310	6.150	6.200	5.337	1,021,900
2025-02-10	6.120	6.250	6.100	6.250	5.380	268,000
2025-02-07	6.130	6.240	6.100	6.150	5.294	148,200
2025-02-06	6.200	6.240	6.040	6.130	5.277	986,800
2025-02-05	6.330	6.380	6.090	6.240	5.372	1,294,700
2025-02-04	6.250	6.400	6.240	6.310	5.432	382,700
2025-02-03	6.140	6.250	6.120	6.250	5.380	257,800
2025-01-31	6.230	6.230	6.140	6.150	5.294	356,300

← NewerPage 7 of 21 · 1,222 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.