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 |