Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
February 26, 2021 |
50.65 |
52.90 |
50.65 |
52.90 |
52.09 |
51,100.00 |
2,661,752.00 |
February 24, 2021 |
51.10 |
51.50 |
51.10 |
51.50 |
51.20 |
16,480.00 |
843,828.00 |
February 23, 2021 |
51.50 |
52.40 |
50.70 |
52.00 |
51.46 |
18,970.00 |
976,264.00 |
February 22, 2021 |
52.00 |
54.00 |
52.00 |
52.50 |
53.42 |
81,350.00 |
4,345,433.50 |
February 19, 2021 |
52.90 |
53.00 |
52.00 |
52.90 |
52.85 |
46,530.00 |
2,459,094.50 |
February 18, 2021 |
52.60 |
53.10 |
52.60 |
52.90 |
52.88 |
129,640.00 |
6,855,688.00 |
February 17, 2021 |
53.00 |
54.00 |
52.55 |
52.85 |
53.23 |
145,540.00 |
7,747,783.50 |
February 16, 2021 |
53.30 |
53.35 |
52.00 |
52.40 |
52.50 |
24,600.00 |
1,291,555.00 |
February 15, 2021 |
51.50 |
53.50 |
51.50 |
53.00 |
53.00 |
63,260.00 |
3,352,475.00 |
February 11, 2021 |
51.50 |
51.80 |
51.50 |
51.70 |
51.66 |
41,580.00 |
2,147,925.00 |
February 10, 2021 |
51.00 |
51.90 |
50.25 |
51.50 |
51.23 |
96,880.00 |
4,963,370.50 |
February 9, 2021 |
53.50 |
53.70 |
51.00 |
52.00 |
52.60 |
156,250.00 |
8,218,356.00 |
February 8, 2021 |
55.00 |
55.00 |
53.30 |
53.50 |
53.84 |
114,470.00 |
6,162,836.00 |
February 5, 2021 |
54.25 |
54.50 |
54.00 |
54.30 |
54.24 |
41,510.00 |
2,251,560.50 |
February 4, 2021 |
55.60 |
55.60 |
52.80 |
53.55 |
54.28 |
230,000.00 |
12,485,077.00 |
February 3, 2021 |
58.30 |
58.30 |
55.95 |
56.00 |
56.56 |
152,900.00 |
8,648,296.50 |
February 2, 2021 |
58.10 |
59.00 |
58.00 |
58.35 |
58.51 |
145,990.00 |
8,542,334.00 |
February 1, 2021 |
56.50 |
59.10 |
55.10 |
58.00 |
57.12 |
111,110.00 |
6,346,053.50 |
January 29, 2021 |
58.05 |
59.70 |
56.00 |
57.70 |
58.67 |
220,110.00 |
12,913,709.00 |
January 28, 2021 |
59.45 |
60.00 |
56.20 |
58.00 |
58.38 |
228,020.00 |
13,311,507.00 |
January 27, 2021 |
57.90 |
60.20 |
57.80 |
59.60 |
59.38 |
368,130.00 |
21,861,119.00 |
January 26, 2021 |
57.85 |
58.50 |
55.20 |
57.90 |
57.04 |
169,880.00 |
9,690,202.50 |
January 25, 2021 |
59.50 |
62.00 |
54.00 |
58.50 |
58.08 |
460,150.00 |
26,723,597.00 |
January 22, 2021 |
55.00 |
59.00 |
54.95 |
58.50 |
57.74 |
652,750.00 |
37,688,792.00 |
January 21, 2021 |
52.95 |
54.95 |
52.50 |
54.00 |
54.05 |
421,960.00 |
22,806,087.50 |
January 20, 2021 |
52.90 |
53.50 |
52.00 |
52.50 |
52.66 |
141,640.00 |
7,458,091.50 |
January 19, 2021 |
52.50 |
53.50 |
52.00 |
52.50 |
52.80 |
238,810.00 |
12,610,015.00 |
January 18, 2021 |
51.95 |
52.00 |
51.50 |
52.00 |
51.99 |
137,970.00 |
7,173,696.00 |
January 15, 2021 |
51.20 |
52.95 |
51.00 |
51.90 |
51.85 |
105,950.00 |
5,493,649.00 |
January 14, 2021 |
51.95 |
51.95 |
51.00 |
51.20 |
51.27 |
60,550.00 |
3,104,290.00 |
January 13, 2021 |
51.50 |
51.95 |
50.50 |
51.85 |
50.58 |
50,810.00 |
2,570,149.50 |
January 12, 2021 |
52.00 |
53.00 |
50.80 |
51.50 |
52.26 |
50,170.00 |
2,621,901.00 |
January 11, 2021 |
51.00 |
53.20 |
50.50 |
52.00 |
51.97 |
94,490.00 |
4,910,745.00 |
January 8, 2021 |
51.20 |
51.80 |
50.10 |
51.00 |
50.95 |
32,830.00 |
1,672,758.00 |
January 7, 2021 |
51.80 |
51.80 |
50.00 |
51.20 |
51.08 |
22,440.00 |
1,146,345.50 |
January 6, 2021 |
50.00 |
50.50 |
49.50 |
50.00 |
49.79 |
40,180.00 |
2,000,546.50 |
January 5, 2021 |
52.80 |
52.80 |
50.30 |
50.35 |
50.71 |
2,080.00 |
105,471.50 |
January 4, 2021 |
49.40 |
53.00 |
49.40 |
52.80 |
52.52 |
49,900.00 |
2,620,845.00 |