Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 298.00 | 298.00 | 292.00 | 295.00 | 296.21 | 22,860.00 | 6,771,282.00 |
| May 19, 2025 | 295.00 | 295.00 | 293.00 | 295.00 | 294.95 | 8,420.00 | 2,483,440.00 |
| May 16, 2025 | 296.00 | 298.00 | 294.60 | 295.00 | 294.95 | 8,840.00 | 2,607,346.00 |
| May 15, 2025 | 291.60 | 295.00 | 291.60 | 295.00 | 294.77 | 46,620.00 | 13,742,216.00 |
| May 14, 2025 | 292.20 | 295.00 | 291.60 | 291.60 | 292.33 | 7,660.00 | 2,239,282.00 |
| May 13, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.91 | 19,550.00 | 5,726,416.00 |
| May 9, 2025 | 295.00 | 300.00 | 294.60 | 294.80 | 295.18 | 13,970.00 | 4,123,606.00 |
| May 8, 2025 | 293.80 | 295.00 | 293.60 | 294.60 | 294.68 | 12,170.00 | 3,586,242.00 |
| May 7, 2025 | 293.00 | 293.80 | 288.80 | 289.00 | 290.14 | 10,780.00 | 3,127,762.00 |
| May 6, 2025 | 290.00 | 293.00 | 289.80 | 290.00 | 291.39 | 10,280.00 | 2,995,470.00 |
| May 5, 2025 | 289.60 | 290.20 | 289.60 | 290.00 | 289.97 | 5,000.00 | 1,449,856.00 |
| May 2, 2025 | 286.20 | 290.00 | 286.20 | 289.60 | 287.79 | 15,030.00 | 4,325,454.00 |
| April 30, 2025 | 285.60 | 290.00 | 285.00 | 286.00 | 287.11 | 13,170.00 | 3,781,290.00 |
| April 29, 2025 | 289.80 | 289.80 | 284.40 | 285.20 | 286.25 | 6,160.00 | 1,763,326.00 |
| April 28, 2025 | 289.80 | 290.00 | 289.00 | 289.80 | 289.68 | 4,920.00 | 1,425,226.00 |
| April 25, 2025 | 286.00 | 290.00 | 285.50 | 289.80 | 289.09 | 5,290.00 | 1,529,306.00 |
| April 24, 2025 | 286.00 | 286.00 | 285.40 | 286.00 | 285.99 | 3,020.00 | 863,688.00 |
| April 23, 2025 | 289.00 | 289.00 | 286.00 | 286.20 | 287.00 | 2,390.00 | 685,922.00 |
| April 22, 2025 | 289.00 | 289.80 | 287.40 | 289.00 | 288.99 | 101,390.00 | 29,300,836.00 |
| April 21, 2025 | 290.00 | 290.20 | 288.00 | 290.00 | 289.76 | 36,900.00 | 10,692,030.00 |
| April 16, 2025 | 291.00 | 292.00 | 290.00 | 290.00 | 290.02 | 125,290.00 | 36,336,492.00 |
| April 15, 2025 | 290.00 | 290.40 | 290.00 | 290.00 | 290.02 | 50,820.00 | 14,738,646.00 |
| April 14, 2025 | 290.00 | 290.40 | 286.00 | 290.00 | 289.96 | 11,080.00 | 3,212,812.00 |
| April 10, 2025 | 290.00 | 292.00 | 290.00 | 290.00 | 290.83 | 13,440.00 | 3,908,742.00 |
| April 8, 2025 | 292.00 | 292.00 | 290.20 | 292.00 | 291.98 | 82,960.00 | 24,222,710.00 |
| April 7, 2025 | 295.00 | 295.00 | 290.00 | 292.00 | 291.80 | 23,890.00 | 6,970,994.00 |
| April 4, 2025 | 292.00 | 295.00 | 292.00 | 295.00 | 292.46 | 6,970.00 | 2,038,414.00 |
| 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 |