GMA Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.130 | 7.150 | 7.080 | 7.080 | 6.095 | 298,100 |
| 2024-10-28 | 7.140 | 7.150 | 7.050 | 7.150 | 6.155 | 261,900 |
| 2024-10-25 | 7.120 | 7.140 | 7.100 | 7.140 | 6.146 | 134,100 |
| 2024-10-24 | 7.140 | 7.160 | 7.080 | 7.120 | 6.129 | 266,600 |
| 2024-10-23 | 7.130 | 7.160 | 7.130 | 7.140 | 6.146 | 309,400 |
| 2024-10-22 | 7.140 | 7.140 | 7.080 | 7.120 | 6.129 | 246,900 |
| 2024-10-21 | 7.100 | 7.120 | 7.080 | 7.110 | 6.121 | 331,500 |
| 2024-10-18 | 7.040 | 7.070 | 7.040 | 7.070 | 6.086 | 200,000 |
| 2024-10-17 | 7.070 | 7.070 | 7.040 | 7.040 | 6.060 | 314,600 |
| 2024-10-16 | 7.060 | 7.070 | 7.030 | 7.050 | 6.069 | 254,600 |
| 2024-10-15 | 7.050 | 7.090 | 7.010 | 7.070 | 6.086 | 113,900 |
| 2024-10-14 | 7.050 | 7.100 | 7.030 | 7.050 | 6.069 | 173,400 |
| 2024-10-11 | 7.080 | 7.090 | 7.030 | 7.050 | 6.069 | 243,600 |
| 2024-10-10 | 7.070 | 7.090 | 7.000 | 7.080 | 6.095 | 238,400 |
| 2024-10-09 | 7.070 | 7.080 | 7.000 | 7.070 | 6.086 | 726,200 |
| 2024-10-08 | 7.050 | 7.100 | 7.020 | 7.070 | 6.086 | 263,700 |
| 2024-10-07 | 7.000 | 7.050 | 6.980 | 7.050 | 6.069 | 495,800 |
| 2024-10-04 | 7.040 | 7.050 | 6.980 | 6.990 | 6.017 | 458,900 |
| 2024-10-03 | 7.000 | 7.090 | 6.940 | 7.040 | 6.060 | 747,900 |
| 2024-10-02 | 7.130 | 7.200 | 6.950 | 7.000 | 6.026 | 1,682,100 |
| 2024-10-01 | 7.080 | 7.150 | 6.980 | 7.120 | 6.129 | 1,127,500 |
| 2024-09-30 | 7.010 | 7.100 | 7.010 | 7.080 | 6.095 | 316,200 |
| 2024-09-27 | 7.050 | 7.080 | 7.000 | 7.060 | 6.077 | 506,700 |
| 2024-09-26 | 7.000 | 7.050 | 7.000 | 7.050 | 6.069 | 283,700 |
| 2024-09-25 | 7.050 | 7.050 | 6.990 | 6.990 | 6.017 | 257,100 |
| 2024-09-24 | 7.080 | 7.080 | 6.970 | 7.000 | 6.026 | 1,193,700 |
| 2024-09-23 | 7.100 | 7.150 | 7.000 | 7.080 | 6.095 | 817,600 |
| 2024-09-20 | 7.040 | 7.100 | 7.000 | 7.100 | 6.112 | 548,600 |
| 2024-09-19 | 6.980 | 7.040 | 6.980 | 7.040 | 6.060 | 353,700 |
| 2024-09-18 | 6.950 | 7.010 | 6.950 | 7.000 | 6.026 | 640,300 |
| 2024-09-17 | 6.960 | 6.960 | 6.880 | 6.950 | 5.983 | 326,700 |
| 2024-09-16 | 6.960 | 6.980 | 6.860 | 6.870 | 5.914 | 639,200 |
| 2024-09-13 | 6.980 | 6.990 | 6.960 | 6.960 | 5.991 | 311,000 |
| 2024-09-12 | 6.990 | 6.990 | 6.960 | 6.980 | 6.009 | 318,500 |
| 2024-09-11 | 6.990 | 7.000 | 6.960 | 6.990 | 6.017 | 279,100 |
| 2024-09-10 | 6.950 | 7.000 | 6.950 | 6.970 | 6.000 | 358,000 |
| 2024-09-09 | 7.020 | 7.040 | 6.950 | 6.950 | 5.983 | 838,000 |
| 2024-09-06 | 7.020 | 7.040 | 7.000 | 7.020 | 6.043 | 88,200 |
| 2024-09-05 | 7.020 | 7.040 | 6.950 | 7.000 | 6.026 | 562,500 |
| 2024-09-04 | 7.060 | 7.150 | 7.000 | 7.040 | 6.060 | 515,800 |
| 2024-09-03 | 7.140 | 7.150 | 7.050 | 7.060 | 6.077 | 208,000 |
| 2024-09-02 | 7.060 | 7.140 | 7.060 | 7.140 | 6.146 | 231,800 |
| 2024-08-30 | 7.090 | 7.090 | 7.060 | 7.060 | 6.077 | 699,500 |
| 2024-08-29 | 7.190 | 7.200 | 7.090 | 7.100 | 6.112 | 332,100 |
| 2024-08-28 | 7.190 | 7.200 | 7.100 | 7.190 | 6.189 | 316,900 |
| 2024-08-27 | 7.210 | 7.220 | 7.200 | 7.200 | 6.198 | 97,700 |
| 2024-08-22 | 7.200 | 7.210 | 7.170 | 7.210 | 6.207 | 225,900 |
| 2024-08-21 | 7.200 | 7.210 | 7.190 | 7.200 | 6.198 | 80,200 |
| 2024-08-20 | 7.180 | 7.210 | 7.180 | 7.190 | 6.189 | 122,600 |
| 2024-08-19 | 7.190 | 7.210 | 7.180 | 7.210 | 6.207 | 108,300 |
| 2024-08-16 | 7.220 | 7.220 | 7.160 | 7.190 | 6.189 | 233,100 |
| 2024-08-15 | 7.190 | 7.230 | 7.190 | 7.220 | 6.215 | 67,400 |
| 2024-08-14 | 7.190 | 7.210 | 7.180 | 7.190 | 6.189 | 305,900 |
| 2024-08-13 | 7.190 | 7.200 | 7.170 | 7.190 | 6.189 | 155,100 |
| 2024-08-12 | 7.170 | 7.190 | 7.170 | 7.190 | 6.189 | 235,800 |
| 2024-08-09 | 7.190 | 7.200 | 7.150 | 7.180 | 6.181 | 216,800 |
| 2024-08-08 | 7.100 | 7.190 | 7.100 | 7.190 | 6.189 | 61,900 |
| 2024-08-07 | 7.100 | 7.100 | 7.010 | 7.100 | 6.112 | 317,300 |
| 2024-08-06 | 7.170 | 7.170 | 7.100 | 7.140 | 6.146 | 258,100 |
| 2024-08-05 | 7.300 | 7.300 | 7.150 | 7.200 | 6.198 | 450,200 |
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.