GMA Network Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	6.100	6.230	6.100	6.150	5.294	209,500
2025-01-28	6.110	6.240	6.090	6.090	5.242	545,500
2025-01-27	6.340	6.500	6.110	6.110	5.260	562,100
2025-01-24	6.500	6.500	6.200	6.200	5.337	1,089,900
2025-01-23	6.500	6.500	6.450	6.480	5.578	701,000
2025-01-22	6.500	6.500	6.440	6.500	5.595	228,700
2025-01-21	6.400	6.500	6.400	6.450	5.552	211,300
2025-01-20	6.500	6.600	6.400	6.400	5.509	442,000
2025-01-17	6.500	6.600	6.460	6.500	5.595	334,600
2025-01-16	6.700	6.700	6.450	6.500	5.595	218,500
2025-01-15	6.640	6.750	6.500	6.700	5.768	417,100
2025-01-14	6.670	6.670	6.500	6.530	5.621	285,600
2025-01-13	6.670	6.790	6.600	6.670	5.742	197,300
2025-01-10	6.700	6.700	6.640	6.670	5.742	109,700
2025-01-09	6.700	6.780	6.700	6.700	5.768	382,100
2025-01-08	6.440	6.700	6.420	6.640	5.716	1,159,700
2025-01-07	6.300	6.460	6.290	6.380	5.492	169,000
2025-01-06	6.210	6.400	6.180	6.290	5.415	977,100
2025-01-03	6.200	6.300	6.170	6.180	5.320	232,400
2025-01-02	6.320	6.370	6.110	6.200	5.337	220,200
2024-12-27	6.470	6.480	6.090	6.110	5.260	892,300
2024-12-26	6.300	6.500	6.290	6.480	5.578	252,600
2024-12-23	6.370	6.370	6.270	6.270	5.397	152,900
2024-12-20	6.420	6.420	6.250	6.370	5.483	451,200
2024-12-19	6.500	6.540	6.430	6.430	5.535	171,500
2024-12-18	6.450	6.600	6.450	6.500	5.595	122,800
2024-12-17	6.600	6.620	6.400	6.400	5.509	280,900
2024-12-16	6.420	6.550	6.420	6.520	5.613	160,900
2024-12-13	6.380	6.450	6.200	6.400	5.509	354,100
2024-12-12	6.500	6.500	6.400	6.400	5.509	622,500
2024-12-11	6.590	6.620	6.480	6.540	5.630	491,700
2024-12-10	6.600	6.600	6.500	6.590	5.673	273,700
2024-12-09	6.600	6.600	6.450	6.500	5.595	226,600
2024-12-06	6.700	6.700	6.500	6.600	5.681	238,500
2024-12-05	6.800	6.800	6.500	6.700	5.768	222,100
2024-12-04	6.800	6.860	6.760	6.790	5.845	200,600
2024-12-03	6.590	6.730	6.590	6.730	5.793	187,700
2024-12-02	6.590	6.590	6.550	6.590	5.673	494,900
2024-11-29	6.500	6.550	6.500	6.550	5.638	127,500
2024-11-28	6.550	6.560	6.400	6.500	5.595	385,500
2024-11-27	6.700	6.710	6.550	6.550	5.638	384,700
2024-11-26	6.900	6.900	6.680	6.700	5.768	966,500
2024-11-25	6.920	6.930	6.900	6.900	5.940	218,700
2024-11-22	6.960	6.960	6.910	6.920	5.957	121,500
2024-11-21	6.970	6.990	6.950	6.970	6.000	130,300
2024-11-20	6.990	6.990	6.900	6.960	5.991	138,800
2024-11-19	6.990	6.990	6.950	6.990	6.017	264,000
2024-11-18	7.000	7.000	6.910	6.970	6.000	125,200
2024-11-15	6.990	7.050	6.940	7.000	6.026	172,000
2024-11-14	7.020	7.020	6.950	6.990	6.017	299,700
2024-11-13	7.030	7.040	7.000	7.020	6.043	102,400
2024-11-12	7.030	7.030	7.000	7.030	6.052	109,500
2024-11-11	7.040	7.040	7.000	7.020	6.043	107,800
2024-11-08	7.020	7.120	6.990	7.050	6.069	79,300
2024-11-07	7.080	7.080	7.000	7.020	6.043	462,100
2024-11-06	7.110	7.110	7.080	7.100	6.112	94,500
2024-11-05	7.140	7.140	7.020	7.110	6.121	239,900
2024-11-04	7.150	7.160	7.100	7.140	6.146	263,100
2024-10-31	7.050	7.150	7.050	7.150	6.155	117,100
2024-10-30	7.100	7.150	7.080	7.130	6.138	166,400

← NewerPage 8 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.