Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 3, 2025 |
297.80 |
297.80 |
290.00 |
292.00 |
292.07 |
19,180.00 |
5,601,904.00 |
April 2, 2025 |
299.80 |
299.80 |
297.00 |
297.80 |
297.60 |
970.00 |
288,668.00 |
March 31, 2025 |
299.00 |
299.00 |
295.20 |
298.00 |
298.39 |
920.00 |
274,518.00 |
March 28, 2025 |
298.00 |
300.80 |
295.00 |
300.80 |
296.44 |
1,100.00 |
326,080.00 |
March 27, 2025 |
299.00 |
300.00 |
295.00 |
298.80 |
296.87 |
1,230.00 |
365,154.00 |
March 26, 2025 |
299.20 |
300.00 |
298.00 |
299.00 |
299.06 |
26,410.00 |
7,898,306.00 |
March 25, 2025 |
300.20 |
303.60 |
299.80 |
300.00 |
301.18 |
75,910.00 |
22,862,848.00 |
March 24, 2025 |
303.00 |
303.00 |
302.00 |
302.00 |
302.75 |
510.00 |
154,400.00 |
March 21, 2025 |
304.00 |
304.00 |
301.00 |
301.00 |
301.83 |
2,990.00 |
902,478.00 |
March 20, 2025 |
303.00 |
304.00 |
301.00 |
303.80 |
303.98 |
41,040.00 |
12,475,222.00 |
March 19, 2025 |
304.00 |
304.00 |
300.00 |
304.00 |
302.60 |
6,030.00 |
1,824,666.00 |
March 18, 2025 |
304.20 |
304.20 |
303.60 |
304.00 |
304.01 |
15,360.00 |
4,669,548.00 |
March 17, 2025 |
304.00 |
304.20 |
303.60 |
304.00 |
304.02 |
6,110.00 |
1,857,552.00 |
March 14, 2025 |
304.20 |
304.20 |
304.00 |
304.00 |
304.00 |
3,620.00 |
1,100,486.00 |
March 13, 2025 |
304.00 |
304.00 |
302.00 |
303.00 |
303.22 |
2,830.00 |
858,110.00 |
March 12, 2025 |
303.80 |
304.00 |
301.60 |
303.00 |
303.34 |
2,640.00 |
800,830.00 |
March 11, 2025 |
305.40 |
305.40 |
304.00 |
304.00 |
304.57 |
310.00 |
94,418.00 |
March 10, 2025 |
300.20 |
305.80 |
300.00 |
305.60 |
302.65 |
1,170.00 |
354,106.00 |
March 7, 2025 |
305.00 |
308.00 |
304.60 |
308.00 |
306.69 |
5,550.00 |
1,702,140.00 |
March 6, 2025 |
300.00 |
305.00 |
299.00 |
304.60 |
300.35 |
3,340.00 |
1,003,168.00 |
March 5, 2025 |
295.00 |
300.00 |
295.00 |
299.00 |
299.70 |
43,010.00 |
12,890,254.00 |
March 4, 2025 |
294.40 |
299.60 |
288.00 |
299.60 |
292.20 |
2,880.00 |
841,550.00 |
March 3, 2025 |
297.80 |
299.20 |
285.00 |
285.00 |
291.06 |
5,020.00 |
1,461,146.00 |
February 28, 2025 |
299.00 |
299.00 |
297.20 |
297.80 |
297.88 |
6,780.00 |
2,019,614.00 |
February 27, 2025 |
298.00 |
299.80 |
298.00 |
299.60 |
298.94 |
2,010.00 |
600,862.00 |
February 26, 2025 |
299.00 |
299.00 |
297.00 |
298.00 |
298.66 |
47,400.00 |
14,156,460.00 |
February 25, 2025 |
284.00 |
300.00 |
284.00 |
299.60 |
287.68 |
15,720.00 |
4,522,258.00 |
February 24, 2025 |
284.80 |
285.00 |
282.00 |
284.00 |
284.07 |
3,260.00 |
926,074.00 |
February 21, 2025 |
278.80 |
285.00 |
278.00 |
284.80 |
280.11 |
57,740.00 |
16,173,584.00 |
February 20, 2025 |
274.80 |
279.80 |
274.00 |
278.80 |
275.30 |
5,410.00 |
1,489,348.00 |
February 19, 2025 |
274.00 |
274.80 |
274.00 |
274.80 |
274.17 |
1,160.00 |
318,032.00 |
February 18, 2025 |
272.20 |
274.00 |
272.20 |
274.00 |
273.24 |
4,410.00 |
1,205,000.00 |
February 17, 2025 |
275.80 |
275.80 |
273.00 |
273.00 |
274.11 |
1,100.00 |
301,526.00 |
February 14, 2025 |
273.00 |
276.00 |
272.20 |
275.80 |
273.80 |
2,170.00 |
594,156.00 |
February 13, 2025 |
280.00 |
280.00 |
273.00 |
276.00 |
277.47 |
1,400.00 |
388,462.00 |
February 12, 2025 |
279.00 |
280.00 |
275.00 |
280.00 |
279.06 |
2,290.00 |
639,046.00 |
February 11, 2025 |
279.00 |
280.00 |
279.00 |
279.80 |
279.87 |
1,520.00 |
425,404.00 |
February 10, 2025 |
280.40 |
282.00 |
278.60 |
279.00 |
279.79 |
3,680.00 |
1,029,636.00 |
February 7, 2025 |
274.60 |
284.00 |
274.40 |
280.00 |
277.29 |
72,300.00 |
20,047,756.00 |
February 6, 2025 |
270.00 |
275.00 |
270.00 |
274.60 |
274.77 |
14,800.00 |
4,066,568.00 |
February 5, 2025 |
272.20 |
274.00 |
272.20 |
274.00 |
273.74 |
5,300.00 |
1,450,804.00 |
February 4, 2025 |
272.40 |
272.60 |
270.60 |
272.40 |
271.94 |
3,430.00 |
932,750.00 |
February 3, 2025 |
271.40 |
274.00 |
265.00 |
272.40 |
269.76 |
13,070.00 |
3,525,752.00 |
January 31, 2025 |
273.00 |
273.00 |
271.40 |
272.40 |
272.33 |
1,300.00 |
354,026.00 |
January 30, 2025 |
273.60 |
274.00 |
271.00 |
272.00 |
272.42 |
2,580.00 |
702,838.00 |
January 28, 2025 |
273.80 |
273.80 |
271.00 |
273.60 |
272.68 |
1,940.00 |
529,004.00 |
January 27, 2025 |
274.00 |
274.00 |
270.20 |
274.00 |
272.01 |
840.00 |
228,492.00 |
January 24, 2025 |
274.80 |
274.80 |
271.00 |
274.00 |
271.97 |
15,370.00 |
4,180,208.00 |
January 23, 2025 |
275.00 |
275.00 |
274.00 |
275.00 |
274.98 |
4,100.00 |
1,127,400.00 |
January 22, 2025 |
274.40 |
275.00 |
272.00 |
275.00 |
272.88 |
13,400.00 |
3,656,570.00 |
January 21, 2025 |
275.00 |
275.00 |
274.00 |
274.00 |
274.51 |
6,360.00 |
1,745,910.00 |
January 20, 2025 |
275.00 |
275.00 |
272.00 |
275.00 |
274.49 |
5,080.00 |
1,394,394.00 |
January 17, 2025 |
275.00 |
275.00 |
272.00 |
275.00 |
274.96 |
6,250.00 |
1,718,488.00 |
January 16, 2025 |
272.00 |
275.00 |
271.00 |
275.00 |
274.74 |
6,430.00 |
1,766,610.00 |
January 15, 2025 |
271.00 |
273.00 |
270.60 |
273.00 |
271.78 |
1,810.00 |
491,922.00 |
January 14, 2025 |
274.60 |
274.60 |
272.00 |
274.60 |
272.89 |
6,800.00 |
1,855,648.00 |
January 13, 2025 |
274.00 |
277.60 |
273.00 |
275.00 |
277.03 |
18,400.00 |
5,097,440.00 |
January 10, 2025 |
277.60 |
277.60 |
273.00 |
273.00 |
275.80 |
5,280.00 |
1,456,204.00 |
January 9, 2025 |
277.60 |
278.40 |
272.00 |
277.80 |
276.73 |
9,790.00 |
2,709,148.00 |
January 8, 2025 |
272.00 |
278.80 |
272.00 |
277.60 |
276.21 |
17,260.00 |
4,767,414.00 |
January 7, 2025 |
274.00 |
274.00 |
270.60 |
272.00 |
272.10 |
10,140.00 |
2,759,124.00 |
January 6, 2025 |
274.20 |
274.80 |
270.80 |
271.80 |
271.95 |
12,690.00 |
3,451,038.00 |
January 3, 2025 |
275.00 |
275.00 |
270.00 |
274.00 |
274.08 |
10,100.00 |
2,768,180.00 |
January 2, 2025 |
273.20 |
275.00 |
270.00 |
275.00 |
273.76 |
29,590.00 |
8,100,528.00 |