Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 12, 2023 | 146.60 | 146.60 | 143.00 | 143.90 | 144.27 | 5,490.00 | 792,023.00 |
| May 11, 2023 | 147.50 | 147.50 | 146.90 | 146.90 | 147.00 | 3,770.00 | 554,189.00 |
| May 10, 2023 | 145.30 | 147.80 | 145.10 | 147.00 | 146.87 | 15,650.00 | 2,298,585.00 |
| May 9, 2023 | 145.00 | 145.10 | 143.10 | 145.00 | 145.00 | 13,040.00 | 1,890,807.00 |
| May 8, 2023 | 146.00 | 149.60 | 143.90 | 145.00 | 145.67 | 3,800.00 | 553,552.00 |
| May 5, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 26,920.00 | 3,930,320.00 |
| May 4, 2023 | 146.80 | 146.80 | 146.40 | 146.40 | 146.52 | 90,940.00 | 13,324,892.00 |
| May 3, 2023 | 147.50 | 147.90 | 146.80 | 146.80 | 147.00 | 67,560.00 | 9,931,312.00 |
| May 2, 2023 | 148.30 | 149.90 | 148.00 | 148.00 | 148.07 | 106,700.00 | 15,799,100.00 |
| April 28, 2023 | 148.60 | 149.00 | 147.50 | 148.30 | 148.30 | 101,840.00 | 15,103,279.00 |
| April 27, 2023 | 148.00 | 149.00 | 148.00 | 149.00 | 148.70 | 12,660.00 | 1,882,521.00 |
| April 26, 2023 | 153.90 | 153.90 | 140.50 | 148.80 | 148.95 | 9,070.00 | 1,350,991.00 |
| April 25, 2023 | 150.60 | 150.60 | 149.00 | 149.90 | 149.93 | 218,870.00 | 32,814,229.00 |
| April 24, 2023 | 150.10 | 159.90 | 150.10 | 151.00 | 151.56 | 134,850.00 | 20,438,095.00 |
| April 20, 2023 | 152.30 | 152.30 | 150.50 | 151.00 | 151.24 | 283,050.00 | 42,808,522.00 |
| April 19, 2023 | 154.20 | 154.20 | 152.50 | 153.00 | 153.03 | 284,460.00 | 43,530,088.00 |
| April 18, 2023 | 154.50 | 154.60 | 153.30 | 154.20 | 154.23 | 317,210.00 | 48,923,795.00 |
| April 17, 2023 | 155.40 | 155.50 | 154.80 | 154.80 | 155.01 | 34,600.00 | 5,363,204.00 |
| April 14, 2023 | 160.50 | 160.50 | 155.00 | 155.60 | 155.65 | 391,930.00 | 61,005,787.00 |
| April 13, 2023 | 157.00 | 161.90 | 156.60 | 160.60 | 159.04 | 680.00 | 108,145.00 |
| April 12, 2023 | 162.70 | 162.70 | 158.00 | 158.00 | 159.73 | 10,180.00 | 1,626,064.00 |
| April 11, 2023 | 162.80 | 162.80 | 162.70 | 162.70 | 162.76 | 440.00 | 71,615.00 |
| April 5, 2023 | 163.00 | 163.00 | 162.70 | 162.70 | 162.82 | 620.00 | 100,951.00 |
| April 4, 2023 | 163.00 | 163.00 | 159.00 | 160.70 | 160.61 | 13,360.00 | 2,145,735.00 |
| April 3, 2023 | 158.00 | 163.80 | 158.00 | 161.70 | 161.23 | 8,090.00 | 1,304,383.00 |
| March 31, 2023 | 160.00 | 160.00 | 156.50 | 159.00 | 156.76 | 81,490.00 | 12,774,101.00 |
| March 30, 2023 | 156.50 | 160.00 | 156.40 | 160.00 | 156.52 | 42,060.00 | 6,583,314.00 |
| March 29, 2023 | 156.50 | 160.00 | 156.50 | 156.50 | 156.61 | 53,830.00 | 8,430,073.00 |
| March 28, 2023 | 163.00 | 163.00 | 156.00 | 160.00 | 156.38 | 22,180.00 | 3,468,429.00 |
| March 27, 2023 | 163.00 | 163.00 | 156.00 | 163.00 | 160.50 | 10,620.00 | 1,704,477.00 |
| March 24, 2023 | 163.80 | 163.80 | 160.00 | 160.00 | 160.22 | 7,620.00 | 1,220,872.00 |
| March 23, 2023 | 163.80 | 163.80 | 156.00 | 158.50 | 161.70 | 80,780.00 | 13,062,193.00 |
| March 22, 2023 | 153.10 | 183.90 | 153.10 | 164.00 | 164.05 | 108,660.00 | 17,825,311.00 |
| March 21, 2023 | 152.50 | 153.00 | 151.00 | 153.00 | 152.40 | 18,000.00 | 2,743,143.00 |
| March 20, 2023 | 153.50 | 154.50 | 152.00 | 152.50 | 153.13 | 90,870.00 | 13,915,034.00 |
| March 17, 2023 | 155.00 | 155.50 | 151.10 | 153.60 | 153.55 | 30,110.00 | 4,623,270.00 |
| March 16, 2023 | 153.70 | 158.70 | 150.00 | 156.00 | 155.97 | 61,890.00 | 9,653,121.00 |
| March 15, 2023 | 155.00 | 159.00 | 152.00 | 153.00 | 155.89 | 231,210.00 | 36,042,715.00 |
| March 14, 2023 | 145.00 | 150.00 | 141.00 | 150.00 | 148.84 | 24,940.00 | 3,712,081.00 |
| March 13, 2023 | 153.00 | 153.50 | 143.00 | 145.00 | 145.20 | 170,630.00 | 24,774,922.00 |
| March 10, 2023 | 140.00 | 160.00 | 137.00 | 150.00 | 150.87 | 400,000.00 | 60,347,165.00 |
| March 9, 2023 | 145.00 | 145.00 | 135.10 | 139.00 | 140.65 | 73,740.00 | 10,371,738.00 |
| March 8, 2023 | 127.00 | 145.00 | 127.00 | 145.00 | 133.43 | 266,400.00 | 35,544,801.00 |
| March 7, 2023 | 125.00 | 127.20 | 125.00 | 127.00 | 125.73 | 18,620.00 | 2,341,116.00 |
| March 6, 2023 | 127.00 | 127.00 | 125.50 | 125.50 | 126.90 | 1,370.00 | 173,855.00 |
| March 3, 2023 | 130.00 | 132.00 | 125.10 | 126.80 | 128.01 | 9,100.00 | 1,164,882.00 |
| March 2, 2023 | 121.50 | 132.00 | 121.00 | 122.10 | 123.33 | 40,570.00 | 5,003,486.00 |
| March 1, 2023 | 119.50 | 121.50 | 119.00 | 121.00 | 120.30 | 13,210.00 | 1,589,210.00 |
| February 28, 2023 | 119.00 | 120.00 | 119.00 | 119.50 | 119.78 | 2,940.00 | 352,163.00 |
| February 27, 2023 | 120.00 | 120.00 | 116.50 | 119.90 | 117.84 | 3,160.00 | 372,371.00 |
| February 23, 2023 | 120.40 | 122.20 | 119.00 | 120.00 | 120.17 | 4,990.00 | 599,664.00 |
| February 22, 2023 | 120.00 | 122.30 | 118.30 | 122.20 | 119.43 | 18,200.00 | 2,173,696.00 |
| February 21, 2023 | 122.80 | 122.80 | 119.50 | 120.00 | 120.84 | 38,520.00 | 4,654,604.00 |
| February 20, 2023 | 123.30 | 123.30 | 120.00 | 122.80 | 121.53 | 10,360.00 | 1,259,021.00 |
| February 17, 2023 | 116.00 | 126.40 | 113.00 | 123.30 | 121.30 | 60,500.00 | 7,338,577.00 |
| February 16, 2023 | 117.90 | 117.90 | 113.40 | 113.90 | 116.15 | 3,270.00 | 379,810.00 |
| February 15, 2023 | 118.50 | 118.50 | 117.90 | 117.90 | 118.06 | 8,610.00 | 1,016,461.00 |
| February 14, 2023 | 112.10 | 119.50 | 112.00 | 118.50 | 117.25 | 98,100.00 | 11,502,165.00 |
| February 13, 2023 | 110.50 | 116.80 | 110.50 | 112.10 | 113.53 | 44,090.00 | 5,005,424.00 |
| February 10, 2023 | 111.90 | 111.90 | 110.30 | 110.30 | 110.64 | 9,330.00 | 1,032,244.00 |
| February 9, 2023 | 112.50 | 112.60 | 111.60 | 111.70 | 111.85 | 14,670.00 | 1,640,840.00 |
| February 8, 2023 | 114.00 | 114.00 | 112.50 | 113.00 | 112.77 | 2,360.00 | 266,128.00 |
| February 7, 2023 | 115.50 | 115.50 | 112.60 | 114.50 | 113.50 | 3,500.00 | 397,246.00 |
| February 6, 2023 | 116.00 | 116.00 | 115.00 | 115.50 | 115.45 | 1,810.00 | 208,956.00 |
| February 3, 2023 | 115.90 | 117.00 | 115.50 | 116.00 | 116.13 | 45,450.00 | 5,277,934.00 |
| February 2, 2023 | 116.00 | 116.00 | 115.00 | 115.90 | 115.91 | 6,800.00 | 788,178.00 |
| February 1, 2023 | 116.00 | 116.00 | 115.00 | 115.90 | 115.95 | 16,490.00 | 1,912,051.00 |
| January 31, 2023 | 115.40 | 116.30 | 115.40 | 116.00 | 115.96 | 36,810.00 | 4,268,568.00 |
| January 30, 2023 | 115.00 | 117.00 | 114.00 | 115.40 | 115.40 | 77,220.00 | 8,911,469.00 |
| January 27, 2023 | 113.00 | 115.00 | 111.50 | 115.00 | 113.82 | 78,170.00 | 8,897,413.00 |
| January 26, 2023 | 112.00 | 113.00 | 111.00 | 112.00 | 112.18 | 86,770.00 | 9,733,992.00 |
| January 25, 2023 | 113.00 | 113.00 | 110.60 | 112.00 | 111.87 | 2,250.00 | 251,701.00 |
| January 24, 2023 | 112.00 | 112.00 | 110.20 | 111.90 | 111.89 | 5,700.00 | 637,778.00 |
| January 23, 2023 | 112.00 | 113.00 | 111.50 | 112.00 | 111.97 | 23,910.00 | 2,677,260.00 |
| January 20, 2023 | 111.00 | 113.00 | 111.00 | 112.00 | 0.00 | 43,750.00 | 0.00 |
| January 19, 2023 | 110.00 | 111.00 | 109.50 | 110.90 | 0.00 | 63,610.00 | 0.00 |
| January 18, 2023 | 110.10 | 110.40 | 110.00 | 110.40 | 0.00 | 126,820.00 | 0.00 |
| January 17, 2023 | 109.10 | 110.10 | 109.00 | 110.10 | 0.00 | 189,250.00 | 0.00 |
| January 16, 2023 | 106.90 | 109.00 | 106.80 | 109.00 | 0.00 | 69,210.00 | 0.00 |
| January 13, 2023 | 104.70 | 106.90 | 104.70 | 106.80 | 0.00 | 51,130.00 | 0.00 |
| January 12, 2023 | 107.00 | 107.00 | 104.70 | 106.80 | 0.00 | 81,880.00 | 0.00 |
| January 11, 2023 | 107.00 | 107.00 | 105.00 | 105.00 | 0.00 | 5,970.00 | 0.00 |
| January 10, 2023 | 107.00 | 107.00 | 105.00 | 105.00 | 0.00 | 48,660.00 | 0.00 |
| January 9, 2023 | 103.60 | 106.70 | 103.60 | 105.00 | 105.14 | 9,550.00 | 1,004,116.00 |
| January 6, 2023 | 107.00 | 107.40 | 103.60 | 103.60 | 106.64 | 100,830.00 | 10,752,669.00 |
| January 5, 2023 | 106.90 | 107.00 | 106.00 | 106.20 | 106.81 | 27,820.00 | 2,971,397.00 |
| January 4, 2023 | 106.10 | 106.50 | 106.10 | 106.50 | 106.25 | 7,840.00 | 833,024.00 |
| January 3, 2023 | 106.80 | 107.00 | 105.40 | 106.10 | 106.60 | 26,170.00 | 2,789,771.00 |