GSMI Stock Price History - Ginebra San Miguel, Inc.
Best Day
₱308.00
March 07, 2025
Worst Day
₱249.00
November 04, 2024
Average Volume
17.9K
Daily Average
Most Traded
358.4K
December 04, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 03, 2025 | ₱278.60 | ₱279.80 | ₱278.20 | 7,010 | ₱1,954,936.00 | -1.00 | -0.36% |
| Oct 30, 2025 | ₱279.60 | ₱279.80 | ₱278.00 | 2,230 | ₱622,054.00 | -0.20 | -0.07% |
| Oct 29, 2025 | ₱279.80 | ₱280.00 | ₱278.00 | 7,730 | ₱2,163,328.00 | +2.21 | +0.79% |
| Oct 28, 2025 | ₱277.60 | ₱280.00 | ₱277.60 | 14,370 | ₱4,018,278.00 | -1.39 | -0.50% |
| Oct 27, 2025 | ₱279.00 | ₱280.00 | ₱279.00 | 7,650 | ₱2,137,694.00 | -0.20 | -0.07% |
| Oct 24, 2025 | ₱279.20 | ₱280.00 | ₱279.20 | 12,210 | ₱3,418,400.00 | -0.20 | -0.07% |
| Oct 23, 2025 | ₱279.40 | ₱280.00 | ₱279.40 | 11,060 | ₱3,095,880.00 | -0.59 | -0.21% |
| Oct 22, 2025 | ₱280.00 | ₱280.00 | ₱279.60 | 5,020 | ₱1,405,298.00 | +0.39 | +0.14% |
| Oct 21, 2025 | ₱279.60 | ₱280.00 | ₱279.60 | 3,360 | ₱940,468.00 | -0.39 | -0.14% |
| Oct 20, 2025 | ₱280.00 | ₱282.00 | ₱279.00 | 20,170 | ₱5,648,372.00 | 0.00 | 0.00% |
| Oct 17, 2025 | ₱280.00 | ₱280.00 | ₱279.20 | 3,830 | ₱1,072,234.00 | +0.39 | +0.14% |
| Oct 16, 2025 | ₱279.60 | ₱280.00 | ₱279.60 | 2,450 | ₱685,594.00 | +0.20 | +0.07% |
| Oct 15, 2025 | ₱279.40 | ₱283.00 | ₱279.40 | 18,530 | ₱5,194,840.00 | -3.55 | -1.27% |
| Oct 14, 2025 | ₱283.00 | ₱284.00 | ₱278.80 | 15,390 | ₱4,336,116.00 | +3.03 | +1.07% |
| Oct 13, 2025 | ₱280.00 | ₱289.00 | ₱278.00 | 38,180 | ₱10,770,670.00 | +0.59 | +0.21% |
| Oct 10, 2025 | ₱279.40 | ₱279.40 | ₱278.00 | 1,420 | ₱395,772.00 | +0.39 | +0.14% |
| Oct 09, 2025 | ₱279.00 | ₱279.40 | ₱276.80 | 14,890 | ₱4,129,708.00 | -0.39 | -0.14% |
| Oct 08, 2025 | ₱279.40 | ₱280.00 | ₱276.80 | 37,370 | ₱10,367,740.00 | +1.82 | +0.65% |
| Oct 07, 2025 | ₱277.60 | ₱278.00 | ₱277.60 | 56,220 | ₱15,627,514.00 | -0.39 | -0.14% |
| Oct 06, 2025 | ₱278.00 | ₱279.60 | ₱277.60 | 27,010 | ₱7,532,968.00 | -1.20 | -0.43% |
| Oct 03, 2025 | ₱279.20 | ₱280.00 | ₱278.60 | 39,250 | ₱10,974,342.00 | -0.59 | -0.21% |
| Oct 02, 2025 | ₱279.80 | ₱279.80 | ₱279.20 | 17,350 | ₱4,854,320.00 | 0.00 | 0.00% |
| Oct 01, 2025 | ₱279.80 | ₱280.00 | ₱279.00 | 10,770 | ₱3,009,562.00 | 0.00 | 0.00% |
| Sep 30, 2025 | ₱279.80 | ₱282.00 | ₱279.60 | 19,560 | ₱5,478,670.00 | 0.00 | 0.00% |
| Sep 29, 2025 | ₱279.80 | ₱279.80 | ₱279.60 | 5,870 | ₱1,641,834.00 | +0.39 | +0.14% |
| Sep 26, 2025 | ₱279.40 | ₱279.80 | ₱279.40 | 4,340 | ₱1,213,938.00 | -0.39 | -0.14% |
| Sep 25, 2025 | ₱279.80 | ₱280.00 | ₱279.40 | 3,840 | ₱1,074,210.00 | +0.39 | +0.14% |
| Sep 24, 2025 | ₱279.40 | ₱279.80 | ₱278.80 | 14,330 | ₱4,004,550.00 | -0.39 | -0.14% |
| Sep 23, 2025 | ₱279.80 | ₱280.00 | ₱279.20 | 16,740 | ₱4,683,168.00 | 0.00 | 0.00% |
| Sep 22, 2025 | ₱279.80 | ₱280.20 | ₱279.60 | 74,310 | ₱20,791,884.00 | -0.20 | -0.07% |
| Sep 19, 2025 | ₱280.00 | ₱282.00 | ₱276.20 | 25,480 | ₱7,122,136.00 | 0.00 | 0.00% |
| Sep 18, 2025 | ₱280.00 | ₱282.00 | ₱279.20 | 10,040 | ₱2,813,200.00 | 0.00 | 0.00% |
| Sep 17, 2025 | ₱280.00 | ₱280.00 | ₱279.00 | 13,600 | ₱3,805,198.00 | 0.00 | 0.00% |
| Sep 16, 2025 | ₱280.00 | ₱280.00 | ₱275.00 | 19,580 | ₱5,463,364.00 | +0.81 | +0.29% |
| Sep 15, 2025 | ₱279.20 | ₱279.40 | ₱278.60 | 307,980 | ₱85,926,940.00 | 0.00 | 0.00% |
| Sep 12, 2025 | ₱279.20 | ₱279.80 | ₱279.00 | 11,130 | ₱3,110,564.00 | -0.59 | -0.21% |
| Sep 11, 2025 | ₱279.80 | ₱280.00 | ₱279.00 | 15,240 | ₱4,265,466.00 | 0.00 | 0.00% |
| Sep 10, 2025 | ₱279.80 | ₱282.00 | ₱279.60 | 25,560 | ₱7,156,132.00 | -2.18 | -0.78% |
| Sep 09, 2025 | ₱282.00 | ₱283.60 | ₱280.00 | 20,640 | ₱5,787,868.00 | 0.00 | 0.00% |
| Sep 08, 2025 | ₱282.00 | ₱283.60 | ₱280.00 | 11,110 | ₱3,137,418.00 | -1.58 | -0.56% |
| Sep 05, 2025 | ₱283.60 | ₱286.00 | ₱280.00 | 14,360 | ₱4,038,672.00 | -1.39 | -0.49% |
| Sep 04, 2025 | ₱285.00 | ₱286.40 | ₱282.00 | 2,480 | ₱702,468.00 | +1.00 | +0.35% |
| Sep 03, 2025 | ₱284.00 | ₱284.80 | ₱280.00 | 2,680 | ₱752,568.00 | -0.20 | -0.07% |
| Sep 02, 2025 | ₱284.20 | ₱284.20 | ₱280.00 | 15,550 | ₱4,376,352.00 | 0.00 | 0.00% |
| Sep 01, 2025 | ₱284.20 | ₱284.80 | ₱283.00 | 4,700 | ₱1,335,200.00 | -0.60 | -0.21% |
| Aug 29, 2025 | ₱284.80 | ₱286.00 | ₱283.00 | 14,740 | ₱4,202,964.00 | -1.00 | -0.35% |
| Aug 28, 2025 | ₱285.80 | ₱288.00 | ₱284.20 | 7,810 | ₱2,231,712.00 | -2.17 | -0.76% |
| Aug 27, 2025 | ₱288.00 | ₱290.00 | ₱287.80 | 18,790 | ₱5,433,300.00 | 0.00 | 0.00% |
| Aug 26, 2025 | ₱288.00 | ₱291.00 | ₱288.00 | 14,990 | ₱4,355,224.00 | -2.97 | -1.03% |
| Aug 22, 2025 | ₱291.00 | ₱291.00 | ₱289.80 | 9,070 | ₱2,637,610.00 | 0.00 | 0.00% |
| Aug 20, 2025 | ₱291.00 | ₱291.00 | ₱289.00 | 21,860 | ₱6,357,498.00 | 0.00 | 0.00% |
| Aug 19, 2025 | ₱291.00 | ₱293.00 | ₱285.00 | 26,370 | ₱7,676,104.00 | +0.20 | +0.07% |
| Aug 18, 2025 | ₱290.80 | ₱296.00 | ₱290.80 | 10,780 | ₱3,139,890.00 | -0.20 | -0.07% |
| Aug 15, 2025 | ₱291.00 | ₱298.00 | ₱290.00 | 13,770 | ₱4,018,432.00 | -6.84 | -2.35% |
| Aug 14, 2025 | ₱298.00 | ₱298.00 | ₱291.00 | 11,740 | ₱3,470,770.00 | 0.00 | 0.00% |
| Aug 13, 2025 | ₱298.00 | ₱298.00 | ₱290.00 | 10,680 | ₱3,143,804.00 | +6.32 | +2.12% |
| Aug 12, 2025 | ₱291.80 | ₱291.80 | ₱290.00 | 2,890 | ₱839,072.00 | +0.79 | +0.27% |
| Aug 11, 2025 | ₱291.00 | ₱291.80 | ₱290.00 | 1,290 | ₱375,168.00 | -0.79 | -0.27% |
| Aug 08, 2025 | ₱291.80 | ₱291.80 | ₱290.00 | 1,890 | ₱549,202.00 | -0.20 | -0.07% |
| Aug 07, 2025 | ₱292.00 | ₱293.00 | ₱288.60 | 14,550 | ₱4,230,084.00 | +2.01 | +0.69% |
| Aug 06, 2025 | ₱290.00 | ₱290.00 | ₱287.00 | 10,940 | ₱3,168,894.00 | +2.00 | +0.69% |
| Aug 05, 2025 | ₱288.00 | ₱289.80 | ₱286.20 | 1,110 | ₱319,406.00 | +2.02 | +0.70% |
| Aug 04, 2025 | ₱286.00 | ₱288.00 | ₱286.00 | 11,050 | ₱3,181,556.00 | 0.00 | 0.00% |
| Aug 01, 2025 | ₱286.00 | ₱288.00 | ₱285.40 | 3,120 | ₱891,984.00 | 0.00 | 0.00% |
| Jul 31, 2025 | ₱286.00 | ₱288.00 | ₱285.00 | 2,870 | ₱820,530.00 | -1.97 | -0.69% |
| Jul 30, 2025 | ₱288.00 | ₱288.00 | ₱286.00 | 2,250 | ₱646,380.00 | 0.00 | 0.00% |
| Jul 29, 2025 | ₱288.00 | ₱288.00 | ₱286.00 | 2,600 | ₱748,560.00 | 0.00 | 0.00% |
| Jul 28, 2025 | ₱288.00 | ₱289.00 | ₱286.00 | 7,430 | ₱2,138,070.00 | +2.02 | +0.70% |
| Jul 25, 2025 | ₱286.00 | ₱286.00 | ₱285.00 | 1,170 | ₱334,174.00 | +0.80 | +0.28% |
| Jul 24, 2025 | ₱285.20 | ₱286.00 | ₱285.20 | 43,380 | ₱12,405,988.00 | -0.80 | -0.28% |
| Jul 23, 2025 | ₱286.00 | ₱286.80 | ₱285.40 | 9,050 | ₱2,588,436.00 | -0.80 | -0.28% |
| Jul 22, 2025 | ₱286.80 | ₱287.80 | ₱280.00 | 3,810 | ₱1,073,612.00 | +6.97 | +2.43% |
| Jul 21, 2025 | ₱280.00 | ₱289.00 | ₱280.00 | 57,200 | ₱16,109,086.00 | -8.71 | -3.11% |
| Jul 18, 2025 | ₱289.00 | ₱289.80 | ₱286.00 | 5,940 | ₱1,707,820.00 | -0.81 | -0.28% |
| Jul 17, 2025 | ₱289.80 | ₱289.80 | ₱287.20 | 4,750 | ₱1,374,064.00 | +2.20 | +0.76% |
| Jul 16, 2025 | ₱287.60 | ₱290.00 | ₱286.00 | 2,740 | ₱789,342.00 | +1.61 | +0.56% |
| Jul 15, 2025 | ₱286.00 | ₱290.00 | ₱286.00 | 1,810 | ₱521,724.00 | -1.97 | -0.69% |
| Jul 14, 2025 | ₱288.00 | ₱290.00 | ₱286.00 | 3,240 | ₱932,340.00 | -1.99 | -0.69% |
| Jul 11, 2025 | ₱290.00 | ₱292.00 | ₱286.00 | 2,090 | ₱605,840.00 | 0.00 | 0.00% |
| Jul 10, 2025 | ₱290.00 | ₱292.40 | ₱286.80 | 5,260 | ₱1,526,702.00 | +0.61 | +0.21% |
| Jul 09, 2025 | ₱289.40 | ₱291.00 | ₱288.00 | 2,820 | ₱816,656.00 | -1.59 | -0.55% |
| Jul 08, 2025 | ₱291.00 | ₱291.00 | ₱285.00 | 1,460 | ₱422,110.00 | +0.99 | +0.34% |
| Jul 07, 2025 | ₱290.00 | ₱290.00 | ₱286.00 | 1,380 | ₱397,192.00 | 0.00 | 0.00% |
| Jul 04, 2025 | ₱290.00 | ₱290.00 | ₱286.00 | 8,360 | ₱2,411,460.00 | 0.00 | 0.00% |
| Jul 03, 2025 | ₱290.00 | ₱290.00 | ₱286.00 | 9,600 | ₱2,773,006.00 | 0.00 | 0.00% |
| Jul 02, 2025 | ₱290.00 | ₱290.00 | ₱281.20 | 7,060 | ₱2,046,320.00 | +10.35 | +3.57% |
| Jul 01, 2025 | ₱280.00 | ₱290.00 | ₱280.00 | 26,340 | ₱7,549,256.00 | -9.66 | -3.45% |
| Jun 30, 2025 | ₱290.00 | ₱290.00 | ₱287.00 | 7,030 | ₱2,037,680.00 | +5.08 | +1.75% |
| Jun 27, 2025 | ₱285.00 | ₱290.00 | ₱285.00 | 17,210 | ₱4,919,034.00 | -4.90 | -1.72% |
| Jun 26, 2025 | ₱290.00 | ₱294.80 | ₱288.60 | 36,650 | ₱10,628,536.00 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱290.00 | ₱293.80 | ₱290.00 | 8,200 | ₱2,384,306.00 | -3.94 | -1.36% |
| Jun 24, 2025 | ₱294.00 | ₱294.80 | ₱285.00 | 2,610 | ₱755,852.00 | -1.00 | -0.34% |
| Jun 23, 2025 | ₱295.00 | ₱295.00 | ₱285.80 | 9,380 | ₱2,728,792.00 | +9.50 | +3.22% |
| Jun 20, 2025 | ₱285.80 | ₱295.00 | ₱285.80 | 29,120 | ₱8,546,016.00 | -8.55 | -2.99% |
| Jun 19, 2025 | ₱294.60 | ₱295.00 | ₱294.00 | 13,170 | ₱3,882,756.00 | -0.41 | -0.14% |
| Jun 18, 2025 | ₱295.00 | ₱295.00 | ₱294.00 | 9,010 | ₱2,654,426.00 | +0.59 | +0.20% |
| Jun 17, 2025 | ₱294.40 | ₱294.60 | ₱292.00 | 8,470 | ₱2,492,130.00 | +2.41 | +0.82% |
| Jun 16, 2025 | ₱292.00 | ₱293.00 | ₱287.80 | 4,160 | ₱1,209,500.00 | -0.61 | -0.21% |
| Jun 13, 2025 | ₱292.60 | ₱294.80 | ₱290.40 | 4,160 | ₱1,218,252.00 | -2.37 | -0.81% |
| Jun 11, 2025 | ₱295.00 | ₱295.00 | ₱294.60 | 6,680 | ₱1,970,468.00 | +0.41 | +0.14% |
| Jun 10, 2025 | ₱294.60 | ₱294.80 | ₱294.40 | 1,770 | ₱521,718.00 | -0.21 | -0.07% |
| Jun 09, 2025 | ₱294.80 | ₱295.00 | ₱294.60 | 28,560 | ₱8,423,136.00 | 0.00 | 0.00% |
| Jun 05, 2025 | ₱294.80 | ₱294.80 | ₱294.80 | 580 | ₱170,800.00 | 0.00 | 0.00% |
| Jun 04, 2025 | ₱294.80 | ₱294.80 | ₱288.00 | 10,780 | ₱3,130,224.00 | +5.93 | +2.01% |
| Jun 03, 2025 | ₱289.00 | ₱289.00 | ₱288.00 | 16,630 | ₱4,799,286.00 | 0.00 | 0.00% |
| Jun 02, 2025 | ₱289.00 | ₱295.00 | ₱288.40 | 14,970 | ₱4,334,676.00 | -4.91 | -1.70% |
| May 30, 2025 | ₱294.00 | ₱295.00 | ₱290.00 | 1,040 | ₱305,604.00 | +0.41 | +0.14% |
| May 29, 2025 | ₱293.60 | ₱295.00 | ₱290.00 | 7,070 | ₱2,076,696.00 | -1.38 | -0.47% |
| May 28, 2025 | ₱295.00 | ₱295.00 | ₱294.20 | 7,380 | ₱2,176,508.00 | 0.00 | 0.00% |
| May 27, 2025 | ₱295.00 | ₱295.00 | ₱294.20 | 13,480 | ₱3,975,932.00 | 0.00 | 0.00% |
| May 26, 2025 | ₱295.00 | ₱295.00 | ₱294.00 | 7,520 | ₱2,217,990.00 | 0.00 | 0.00% |
| May 23, 2025 | ₱295.00 | ₱295.00 | ₱291.40 | 9,060 | ₱2,668,784.00 | +2.01 | +0.68% |
| May 22, 2025 | ₱293.00 | ₱295.00 | ₱292.80 | 5,810 | ₱1,707,954.00 | +3.02 | +1.03% |
| May 21, 2025 | ₱290.00 | ₱295.00 | ₱289.00 | 3,250 | ₱945,180.00 | -4.90 | -1.69% |
| May 20, 2025 | ₱295.00 | ₱295.00 | ₱292.00 | 22,860 | ₱6,771,282.00 | 0.00 | 0.00% |
| May 19, 2025 | ₱295.00 | ₱295.00 | ₱293.00 | 8,420 | ₱2,483,440.00 | 0.00 | 0.00% |
| May 16, 2025 | ₱295.00 | ₱298.00 | ₱294.60 | 8,840 | ₱2,607,346.00 | 0.00 | 0.00% |
| May 15, 2025 | ₱295.00 | ₱295.00 | ₱291.60 | 46,620 | ₱13,742,216.00 | +3.45 | +1.17% |
| May 14, 2025 | ₱291.60 | ₱295.00 | ₱291.60 | 7,660 | ₱2,239,282.00 | -0.41 | -0.14% |
| May 13, 2025 | ₱292.00 | ₱294.00 | ₱292.00 | 19,550 | ₱5,726,416.00 | -2.77 | -0.95% |
| May 09, 2025 | ₱294.80 | ₱300.00 | ₱294.60 | 13,970 | ₱4,123,606.00 | +0.21 | +0.07% |
| May 08, 2025 | ₱294.60 | ₱295.00 | ₱293.80 | 12,170 | ₱3,586,242.00 | +5.72 | +1.94% |
| May 07, 2025 | ₱289.00 | ₱293.80 | ₱288.80 | 10,780 | ₱3,127,762.00 | -0.98 | -0.34% |
| May 06, 2025 | ₱290.00 | ₱293.00 | ₱290.00 | 10,280 | ₱2,995,470.00 | 0.00 | 0.00% |
| May 05, 2025 | ₱290.00 | ₱290.20 | ₱289.60 | 5,000 | ₱1,449,856.00 | +0.41 | +0.14% |
| May 02, 2025 | ₱289.60 | ₱290.00 | ₱286.20 | 15,030 | ₱4,325,454.00 | +3.65 | +1.26% |
| Apr 30, 2025 | ₱286.00 | ₱289.00 | ₱285.00 | 13,170 | ₱3,781,290.00 | +0.80 | +0.28% |
| Apr 29, 2025 | ₱285.20 | ₱289.80 | ₱284.40 | 6,160 | ₱1,763,326.00 | -4.53 | -1.59% |
| Apr 28, 2025 | ₱289.80 | ₱290.00 | ₱289.00 | 4,920 | ₱1,425,226.00 | 0.00 | 0.00% |
| Apr 25, 2025 | ₱289.80 | ₱290.00 | ₱285.80 | 5,290 | ₱1,529,306.00 | +3.85 | +1.33% |
| Apr 24, 2025 | ₱286.00 | ₱286.00 | ₱285.40 | 3,020 | ₱863,688.00 | -0.20 | -0.07% |
| Apr 23, 2025 | ₱286.20 | ₱289.00 | ₱286.00 | 2,390 | ₱685,922.00 | -2.78 | -0.97% |
| Apr 22, 2025 | ₱289.00 | ₱289.80 | ₱287.40 | 101,390 | ₱29,300,836.00 | -0.98 | -0.34% |
| Apr 21, 2025 | ₱290.00 | ₱290.00 | ₱288.00 | 36,900 | ₱10,692,030.00 | 0.00 | 0.00% |
| Apr 16, 2025 | ₱290.00 | ₱292.00 | ₱290.00 | 125,290 | ₱36,336,492.00 | 0.00 | 0.00% |
| Apr 15, 2025 | ₱290.00 | ₱290.40 | ₱290.00 | 50,820 | ₱14,738,646.00 | 0.00 | 0.00% |
| Apr 14, 2025 | ₱290.00 | ₱290.20 | ₱286.00 | 11,080 | ₱3,212,812.00 | 0.00 | 0.00% |
| Apr 11, 2025 | ₱290.00 | ₱292.00 | ₱289.80 | 44,060 | ₱12,777,362.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱290.00 | ₱292.00 | ₱290.00 | 13,440 | ₱3,908,742.00 | -1.97 | -0.68% |
| Apr 08, 2025 | ₱292.00 | ₱292.00 | ₱290.20 | 82,960 | ₱24,222,710.00 | 0.00 | 0.00% |
| Apr 07, 2025 | ₱292.00 | ₱294.00 | ₱290.00 | 23,890 | ₱6,970,994.00 | -2.98 | -1.02% |
| Apr 04, 2025 | ₱295.00 | ₱295.00 | ₱292.00 | 6,970 | ₱2,038,414.00 | +3.04 | +1.03% |
| Apr 03, 2025 | ₱292.00 | ₱297.80 | ₱290.00 | 19,180 | ₱5,601,904.00 | -5.69 | -1.95% |
| Apr 02, 2025 | ₱297.80 | ₱299.80 | ₱297.00 | 970 | ₱288,668.00 | -0.21 | -0.07% |
| Mar 31, 2025 | ₱298.00 | ₱300.80 | ₱295.20 | 920 | ₱274,518.00 | -2.77 | -0.93% |
| Mar 28, 2025 | ₱300.80 | ₱300.80 | ₱295.00 | 1,100 | ₱326,080.00 | +2.02 | +0.67% |
| Mar 27, 2025 | ₱298.80 | ₱300.00 | ₱295.00 | 1,230 | ₱365,154.00 | -0.21 | -0.07% |
| Mar 26, 2025 | ₱299.00 | ₱300.00 | ₱298.00 | 26,410 | ₱7,898,306.00 | -0.99 | -0.33% |
| Mar 25, 2025 | ₱300.00 | ₱303.60 | ₱300.00 | 75,910 | ₱22,862,848.00 | -1.98 | -0.66% |
| Mar 24, 2025 | ₱302.00 | ₱303.00 | ₱302.00 | 510 | ₱154,400.00 | +1.00 | +0.33% |
| Mar 21, 2025 | ₱301.00 | ₱304.00 | ₱301.00 | 2,990 | ₱902,478.00 | -2.77 | -0.92% |
| Mar 20, 2025 | ₱303.80 | ₱304.00 | ₱301.00 | 41,040 | ₱12,475,222.00 | -0.21 | -0.07% |
| Mar 19, 2025 | ₱304.00 | ₱304.00 | ₱300.00 | 6,030 | ₱1,824,666.00 | 0.00 | 0.00% |
| Mar 18, 2025 | ₱304.00 | ₱304.20 | ₱303.60 | 15,360 | ₱4,669,548.00 | 0.00 | 0.00% |
| Mar 17, 2025 | ₱304.00 | ₱304.20 | ₱303.60 | 6,110 | ₱1,857,552.00 | 0.00 | 0.00% |
| Mar 14, 2025 | ₱304.00 | ₱304.20 | ₱303.00 | 3,620 | ₱1,100,486.00 | +1.00 | +0.33% |
| Mar 13, 2025 | ₱303.00 | ₱304.00 | ₱302.00 | 2,830 | ₱858,110.00 | 0.00 | 0.00% |
| Mar 12, 2025 | ₱303.00 | ₱304.00 | ₱301.60 | 2,640 | ₱800,830.00 | -1.00 | -0.33% |
| Mar 11, 2025 | ₱304.00 | ₱305.40 | ₱304.00 | 310 | ₱94,418.00 | -1.58 | -0.52% |
| Mar 10, 2025 | ₱305.60 | ₱305.80 | ₱300.00 | 1,170 | ₱354,106.00 | -2.38 | -0.78% |
| Mar 07, 2025 | ₱308.00 | ₱308.00 | ₱304.60 | 5,550 | ₱1,702,140.00 | +3.45 | +1.12% |
| Mar 06, 2025 | ₱304.60 | ₱305.00 | ₱299.00 | 3,340 | ₱1,003,168.00 | +5.70 | +1.87% |
| Mar 05, 2025 | ₱299.00 | ₱300.00 | ₱295.00 | 43,010 | ₱12,890,254.00 | -0.60 | -0.20% |
| Mar 04, 2025 | ₱299.60 | ₱299.60 | ₱288.00 | 2,880 | ₱841,550.00 | +15.34 | +5.12% |
| Mar 03, 2025 | ₱285.00 | ₱299.00 | ₱285.00 | 5,020 | ₱1,461,146.00 | -12.26 | -4.30% |
| Feb 28, 2025 | ₱297.80 | ₱299.60 | ₱297.20 | 6,780 | ₱2,019,614.00 | -1.79 | -0.60% |
| Feb 27, 2025 | ₱299.60 | ₱299.80 | ₱298.00 | 2,010 | ₱600,862.00 | +1.62 | +0.54% |
| Feb 26, 2025 | ₱298.00 | ₱299.60 | ₱297.00 | 47,400 | ₱14,156,460.00 | -1.58 | -0.53% |
| Feb 25, 2025 | ₱299.60 | ₱300.00 | ₱284.00 | 15,720 | ₱4,522,258.00 | +16.45 | +5.49% |
| Feb 24, 2025 | ₱284.00 | ₱285.00 | ₱282.00 | 3,260 | ₱926,074.00 | -0.80 | -0.28% |
| Feb 21, 2025 | ₱284.80 | ₱285.00 | ₱278.80 | 57,740 | ₱16,173,584.00 | +6.12 | +2.15% |
| Feb 20, 2025 | ₱278.80 | ₱279.80 | ₱274.00 | 5,410 | ₱1,489,348.00 | +4.07 | +1.46% |
| Feb 19, 2025 | ₱274.80 | ₱274.80 | ₱274.00 | 1,160 | ₱318,032.00 | +0.80 | +0.29% |
| Feb 18, 2025 | ₱274.00 | ₱274.00 | ₱272.20 | 4,410 | ₱1,205,000.00 | +1.01 | +0.37% |
| Feb 17, 2025 | ₱273.00 | ₱275.80 | ₱273.00 | 1,100 | ₱301,526.00 | -2.78 | -1.02% |
| Feb 14, 2025 | ₱275.80 | ₱276.00 | ₱273.00 | 2,170 | ₱594,156.00 | -0.19 | -0.07% |
| Feb 13, 2025 | ₱276.00 | ₱280.00 | ₱273.20 | 1,400 | ₱388,462.00 | -3.95 | -1.43% |
| Feb 12, 2025 | ₱280.00 | ₱280.00 | ₱279.00 | 2,290 | ₱639,046.00 | +0.20 | +0.07% |
| Feb 11, 2025 | ₱279.80 | ₱280.00 | ₱279.00 | 1,520 | ₱425,404.00 | +0.81 | +0.29% |
| Feb 10, 2025 | ₱279.00 | ₱282.00 | ₱278.60 | 3,680 | ₱1,029,636.00 | -1.00 | -0.36% |
| Feb 07, 2025 | ₱280.00 | ₱282.00 | ₱274.60 | 72,300 | ₱20,047,756.00 | +5.52 | +1.97% |
| Feb 06, 2025 | ₱274.60 | ₱275.00 | ₱270.00 | 14,800 | ₱4,066,568.00 | +0.60 | +0.22% |
| Feb 05, 2025 | ₱274.00 | ₱274.00 | ₱272.20 | 5,300 | ₱1,450,804.00 | +1.62 | +0.59% |
| Feb 04, 2025 | ₱272.40 | ₱272.60 | ₱271.00 | 3,430 | ₱932,750.00 | 0.00 | 0.00% |
| Feb 03, 2025 | ₱272.40 | ₱274.00 | ₱265.20 | 13,070 | ₱3,525,752.00 | 0.00 | 0.00% |
| Jan 31, 2025 | ₱272.40 | ₱273.00 | ₱272.00 | 1,300 | ₱354,026.00 | +0.41 | +0.15% |
| Jan 30, 2025 | ₱272.00 | ₱274.00 | ₱271.00 | 2,580 | ₱702,838.00 | -1.58 | -0.58% |
| Jan 28, 2025 | ₱273.60 | ₱274.00 | ₱271.00 | 1,940 | ₱529,004.00 | -0.41 | -0.15% |
| Jan 27, 2025 | ₱274.00 | ₱274.00 | ₱270.20 | 840 | ₱228,492.00 | 0.00 | 0.00% |
| Jan 24, 2025 | ₱274.00 | ₱274.80 | ₱273.00 | 15,370 | ₱4,180,208.00 | -0.99 | -0.36% |
| Jan 23, 2025 | ₱275.00 | ₱275.00 | ₱275.00 | 4,100 | ₱1,127,400.00 | 0.00 | 0.00% |
| Jan 22, 2025 | ₱275.00 | ₱275.00 | ₱273.00 | 13,400 | ₱3,656,570.00 | +0.99 | +0.36% |
| Jan 21, 2025 | ₱274.00 | ₱275.00 | ₱274.00 | 6,360 | ₱1,745,910.00 | -0.99 | -0.36% |
| Jan 20, 2025 | ₱275.00 | ₱275.00 | ₱272.00 | 5,080 | ₱1,394,394.00 | 0.00 | 0.00% |
| Jan 17, 2025 | ₱275.00 | ₱275.00 | ₱274.80 | 6,250 | ₱1,718,488.00 | 0.00 | 0.00% |
| Jan 16, 2025 | ₱275.00 | ₱275.00 | ₱272.00 | 6,430 | ₱1,766,610.00 | +2.01 | +0.73% |
| Jan 15, 2025 | ₱273.00 | ₱273.00 | ₱271.00 | 1,810 | ₱491,922.00 | -1.58 | -0.58% |
| Jan 14, 2025 | ₱274.60 | ₱275.00 | ₱273.00 | 6,800 | ₱1,855,648.00 | -0.41 | -0.15% |
| Jan 13, 2025 | ₱275.00 | ₱277.60 | ₱273.00 | 18,400 | ₱5,097,440.00 | +2.01 | +0.73% |
| Jan 10, 2025 | ₱273.00 | ₱277.60 | ₱273.00 | 5,280 | ₱1,456,204.00 | -4.72 | -1.73% |
| Jan 09, 2025 | ₱277.80 | ₱278.40 | ₱277.60 | 9,790 | ₱2,709,148.00 | +0.19 | +0.07% |
| Jan 08, 2025 | ₱277.60 | ₱278.80 | ₱274.00 | 17,260 | ₱4,767,414.00 | +5.72 | +2.06% |
| Jan 07, 2025 | ₱272.00 | ₱274.00 | ₱272.00 | 10,140 | ₱2,759,124.00 | +0.19 | +0.07% |
| Jan 06, 2025 | ₱271.80 | ₱274.80 | ₱270.80 | 12,690 | ₱3,451,038.00 | -2.17 | -0.80% |
| Jan 03, 2025 | ₱274.00 | ₱275.00 | ₱270.20 | 10,100 | ₱2,768,180.00 | -0.99 | -0.36% |
| Jan 02, 2025 | ₱275.00 | ₱275.00 | ₱270.00 | 29,590 | ₱8,100,528.00 | 0.00 | 0.00% |
| Dec 27, 2024 | ₱275.00 | ₱276.00 | ₱274.00 | 5,350 | ₱1,473,904.00 | 0.00 | 0.00% |
| Dec 26, 2024 | ₱275.00 | ₱275.00 | ₱270.00 | 2,810 | ₱771,606.00 | +0.99 | +0.36% |
| Dec 23, 2024 | ₱274.00 | ₱274.80 | ₱269.80 | 3,410 | ₱929,180.00 | 0.00 | 0.00% |
| Dec 20, 2024 | ₱274.00 | ₱274.60 | ₱270.00 | 680 | ₱184,840.00 | -0.60 | -0.22% |
| Dec 19, 2024 | ₱274.60 | ₱275.80 | ₱274.60 | 1,470 | ₱402,642.00 | -0.19 | -0.07% |
| Dec 18, 2024 | ₱274.80 | ₱276.00 | ₱274.40 | 5,960 | ₱1,634,556.00 | -0.19 | -0.07% |
| Dec 17, 2024 | ₱275.00 | ₱276.00 | ₱275.00 | 4,720 | ₱1,300,848.00 | -0.80 | -0.29% |
| Dec 16, 2024 | ₱275.80 | ₱275.80 | ₱275.40 | 1,060 | ₱292,188.00 | +0.41 | +0.15% |
| Dec 13, 2024 | ₱275.40 | ₱276.00 | ₱275.00 | 9,310 | ₱2,560,944.00 | +0.41 | +0.15% |
| Dec 12, 2024 | ₱275.00 | ₱276.00 | ₱275.00 | 83,500 | ₱22,963,518.00 | 0.00 | 0.00% |
| Dec 11, 2024 | ₱275.00 | ₱276.00 | ₱275.00 | 44,030 | ₱12,110,446.00 | 0.00 | 0.00% |
| Dec 10, 2024 | ₱275.00 | ₱276.00 | ₱274.00 | 68,600 | ₱18,865,582.00 | -0.99 | -0.36% |
| Dec 09, 2024 | ₱276.00 | ₱278.80 | ₱275.00 | 90,470 | ₱24,881,002.00 | +0.99 | +0.36% |
| Dec 06, 2024 | ₱275.00 | ₱275.60 | ₱273.00 | 41,230 | ₱11,331,700.00 | -0.19 | -0.07% |
| Dec 05, 2024 | ₱275.20 | ₱280.00 | ₱274.80 | 89,370 | ₱24,587,348.00 | -3.55 | -1.29% |
| Dec 04, 2024 | ₱278.80 | ₱280.00 | ₱274.80 | 358,350 | ₱98,570,692.00 | +3.85 | +1.38% |
| Dec 03, 2024 | ₱275.00 | ₱279.80 | ₱270.00 | 43,490 | ₱11,957,160.00 | +3.66 | +1.33% |
| Dec 02, 2024 | ₱271.40 | ₱273.00 | ₱255.00 | 52,160 | ₱13,493,034.00 | +17.45 | +6.43% |
| Nov 29, 2024 | ₱255.00 | ₱260.00 | ₱253.00 | 114,520 | ₱29,365,492.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱255.00 | ₱255.00 | ₱252.00 | 7,200 | ₱1,829,718.00 | 0.00 | 0.00% |
| Nov 27, 2024 | ₱255.00 | ₱256.00 | ₱252.00 | 7,180 | ₱1,817,144.00 | +0.99 | +0.39% |
| Nov 26, 2024 | ₱254.00 | ₱254.00 | ₱252.00 | 4,560 | ₱1,155,580.00 | +2.01 | +0.79% |
| Nov 25, 2024 | ₱252.00 | ₱253.00 | ₱252.00 | 1,040 | ₱262,970.00 | -1.01 | -0.40% |
| Nov 22, 2024 | ₱253.00 | ₱254.00 | ₱251.00 | 6,810 | ₱1,712,196.00 | -0.99 | -0.39% |
| Nov 21, 2024 | ₱254.00 | ₱254.00 | ₱252.00 | 4,280 | ₱1,079,378.00 | +2.01 | +0.79% |
| Nov 20, 2024 | ₱252.00 | ₱254.00 | ₱251.00 | 8,530 | ₱2,154,652.00 | +1.01 | +0.40% |
| Nov 19, 2024 | ₱251.00 | ₱256.00 | ₱251.00 | 21,250 | ₱5,393,054.00 | -4.89 | -1.95% |
| Nov 18, 2024 | ₱256.00 | ₱256.00 | ₱254.80 | 13,860 | ₱3,545,736.00 | +1.20 | +0.47% |
| Nov 15, 2024 | ₱254.80 | ₱255.00 | ₱254.00 | 6,410 | ₱1,633,288.00 | +0.79 | +0.31% |
| Nov 14, 2024 | ₱254.00 | ₱255.80 | ₱253.00 | 5,200 | ₱1,322,942.00 | -1.78 | -0.70% |
| Nov 13, 2024 | ₱255.80 | ₱256.00 | ₱253.00 | 35,320 | ₱9,019,972.00 | +2.84 | +1.11% |
| Nov 12, 2024 | ₱253.00 | ₱255.80 | ₱253.00 | 11,560 | ₱2,929,048.00 | -0.99 | -0.39% |
| Nov 11, 2024 | ₱254.00 | ₱256.00 | ₱250.00 | 8,640 | ₱2,197,902.00 | -1.98 | -0.78% |
| Nov 08, 2024 | ₱256.00 | ₱256.00 | ₱255.80 | 3,830 | ₱979,818.00 | +0.20 | +0.08% |
| Nov 07, 2024 | ₱255.80 | ₱256.00 | ₱255.60 | 3,120 | ₱798,398.00 | -0.20 | -0.08% |
| Nov 06, 2024 | ₱256.00 | ₱256.00 | ₱249.20 | 44,080 | ₱11,055,692.00 | +6.14 | +2.40% |
| Nov 05, 2024 | ₱250.00 | ₱250.00 | ₱249.00 | 6,430 | ₱1,607,202.00 | +1.00 | +0.40% |
| Nov 04, 2024 | ₱249.00 | ₱250.00 | ₱249.00 | 3,860 | ₱964,224.00 | -0.80 | -0.32% |
Advanced Filters
Narrow down the GSMI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics