GSMI Stock Price History - Ginebra San Miguel, Inc.
Best Day (1Y)
₱308.00
March 07, 2025
Worst Day (1Y)
₱252.00
November 25, 2024
Average Volume (1Y)
22K
Daily Average
Most Traded (1Y)
358K
December 04, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | ₱282.20 | ₱283.00 | ₱280.00 | 6K shares | ₱1.76 Million | -₱0.79 | -0.28% |
| Nov 20, 2025 | ₱283.00 | ₱285.40 | ₱280.00 | 29K shares | ₱8.26 Million | -₱2.18 | -0.77% |
| Nov 19, 2025 | ₱285.20 | ₱286.00 | ₱279.80 | 187K shares | ₱52.84 Million | +₱5.50 | +1.93% |
| Nov 18, 2025 | ₱279.80 | ₱279.80 | ₱279.40 | 24K shares | ₱6.67 Million | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱279.80 | ₱280.00 | ₱279.60 | 97K shares | ₱27.09 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱279.80 | ₱280.00 | ₱279.60 | 110K shares | ₱30.66 Million | +₱0.20 | +0.07% |
| Nov 13, 2025 | ₱279.60 | ₱279.80 | ₱279.60 | 80K shares | ₱22.32 Million | -₱0.20 | -0.07% |
| Nov 12, 2025 | ₱279.80 | ₱280.00 | ₱278.80 | 67K shares | ₱18.74 Million | +₱0.81 | +0.29% |
| Nov 11, 2025 | ₱279.00 | ₱280.00 | ₱278.80 | 78K shares | ₱21.74 Million | +₱0.61 | +0.22% |
| Nov 10, 2025 | ₱278.40 | ₱280.00 | ₱278.00 | 119K shares | ₱33.28 Million | -₱1.39 | -0.50% |
| Nov 07, 2025 | ₱279.80 | ₱280.00 | ₱277.80 | 152K shares | ₱42.64 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱279.80 | ₱279.80 | ₱277.20 | 95K shares | ₱26.56 Million | +₱1.01 | +0.36% |
| Nov 05, 2025 | ₱278.80 | ₱279.80 | ₱277.20 | 5K shares | ₱1.40 Million | -₱1.00 | -0.36% |
| Nov 04, 2025 | ₱279.80 | ₱279.80 | ₱279.60 | 2K shares | ₱531K | +₱1.20 | +0.43% |
| Nov 03, 2025 | ₱278.60 | ₱279.80 | ₱278.20 | 7K shares | ₱1.95 Million | -₱1.00 | -0.36% |
| Oct 30, 2025 | ₱279.60 | ₱279.80 | ₱278.00 | 2K shares | ₱622K | -₱0.20 | -0.07% |
| Oct 29, 2025 | ₱279.80 | ₱280.00 | ₱278.00 | 8K shares | ₱2.16 Million | +₱2.21 | +0.79% |
| Oct 28, 2025 | ₱277.60 | ₱280.00 | ₱277.60 | 14K shares | ₱4.02 Million | -₱1.39 | -0.50% |
| Oct 27, 2025 | ₱279.00 | ₱280.00 | ₱279.00 | 8K shares | ₱2.14 Million | -₱0.20 | -0.07% |
| Oct 24, 2025 | ₱279.20 | ₱280.00 | ₱279.20 | 12K shares | ₱3.42 Million | -₱0.20 | -0.07% |
| Oct 23, 2025 | ₱279.40 | ₱280.00 | ₱279.40 | 11K shares | ₱3.10 Million | -₱0.59 | -0.21% |
| Oct 22, 2025 | ₱280.00 | ₱280.00 | ₱279.60 | 5K shares | ₱1.41 Million | +₱0.39 | +0.14% |
| Oct 21, 2025 | ₱279.60 | ₱280.00 | ₱279.60 | 3K shares | ₱940K | -₱0.39 | -0.14% |
| Oct 20, 2025 | ₱280.00 | ₱282.00 | ₱279.00 | 20K shares | ₱5.65 Million | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱280.00 | ₱280.00 | ₱279.20 | 4K shares | ₱1.07 Million | +₱0.39 | +0.14% |
| Oct 16, 2025 | ₱279.60 | ₱280.00 | ₱279.60 | 2K shares | ₱686K | +₱0.20 | +0.07% |
| Oct 15, 2025 | ₱279.40 | ₱283.00 | ₱279.40 | 19K shares | ₱5.19 Million | -₱3.55 | -1.27% |
| Oct 14, 2025 | ₱283.00 | ₱284.00 | ₱278.80 | 15K shares | ₱4.34 Million | +₱3.03 | +1.07% |
| Oct 13, 2025 | ₱280.00 | ₱289.00 | ₱278.00 | 38K shares | ₱10.77 Million | +₱0.59 | +0.21% |
| Oct 10, 2025 | ₱279.40 | ₱279.40 | ₱278.00 | 1K shares | ₱396K | +₱0.39 | +0.14% |
| Oct 09, 2025 | ₱279.00 | ₱279.40 | ₱276.80 | 15K shares | ₱4.13 Million | -₱0.39 | -0.14% |
| Oct 08, 2025 | ₱279.40 | ₱280.00 | ₱276.80 | 37K shares | ₱10.37 Million | +₱1.82 | +0.65% |
| Oct 07, 2025 | ₱277.60 | ₱278.00 | ₱277.60 | 56K shares | ₱15.63 Million | -₱0.39 | -0.14% |
| Oct 06, 2025 | ₱278.00 | ₱279.60 | ₱277.60 | 27K shares | ₱7.53 Million | -₱1.20 | -0.43% |
| Oct 03, 2025 | ₱279.20 | ₱280.00 | ₱278.60 | 39K shares | ₱10.97 Million | -₱0.59 | -0.21% |
| Oct 02, 2025 | ₱279.80 | ₱279.80 | ₱279.20 | 17K shares | ₱4.85 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱279.80 | ₱280.00 | ₱279.00 | 11K shares | ₱3.01 Million | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱279.80 | ₱282.00 | ₱279.60 | 20K shares | ₱5.48 Million | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱279.80 | ₱279.80 | ₱279.60 | 6K shares | ₱1.64 Million | +₱0.39 | +0.14% |
| Sep 26, 2025 | ₱279.40 | ₱279.80 | ₱279.40 | 4K shares | ₱1.21 Million | -₱0.39 | -0.14% |
| Sep 25, 2025 | ₱279.80 | ₱280.00 | ₱279.40 | 4K shares | ₱1.07 Million | +₱0.39 | +0.14% |
| Sep 24, 2025 | ₱279.40 | ₱279.80 | ₱278.80 | 14K shares | ₱4.00 Million | -₱0.39 | -0.14% |
| Sep 23, 2025 | ₱279.80 | ₱280.00 | ₱279.20 | 17K shares | ₱4.68 Million | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱279.80 | ₱280.20 | ₱279.60 | 74K shares | ₱20.79 Million | -₱0.20 | -0.07% |
| Sep 19, 2025 | ₱280.00 | ₱282.00 | ₱276.20 | 25K shares | ₱7.12 Million | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱280.00 | ₱282.00 | ₱279.20 | 10K shares | ₱2.81 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱280.00 | ₱280.00 | ₱279.00 | 14K shares | ₱3.81 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱280.00 | ₱280.00 | ₱275.00 | 20K shares | ₱5.46 Million | +₱0.81 | +0.29% |
| Sep 15, 2025 | ₱279.20 | ₱279.40 | ₱278.60 | 308K shares | ₱85.93 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱279.20 | ₱279.80 | ₱279.00 | 11K shares | ₱3.11 Million | -₱0.59 | -0.21% |
| Sep 11, 2025 | ₱279.80 | ₱280.00 | ₱279.00 | 15K shares | ₱4.27 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱279.80 | ₱282.00 | ₱279.60 | 26K shares | ₱7.16 Million | -₱2.18 | -0.78% |
| Sep 09, 2025 | ₱282.00 | ₱283.60 | ₱280.00 | 21K shares | ₱5.79 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱282.00 | ₱283.60 | ₱280.00 | 11K shares | ₱3.14 Million | -₱1.58 | -0.56% |
| Sep 05, 2025 | ₱283.60 | ₱286.00 | ₱280.00 | 14K shares | ₱4.04 Million | -₱1.39 | -0.49% |
| Sep 04, 2025 | ₱285.00 | ₱286.40 | ₱282.00 | 2K shares | ₱702K | +₱1.00 | +0.35% |
| Sep 03, 2025 | ₱284.00 | ₱284.80 | ₱280.00 | 3K shares | ₱753K | -₱0.20 | -0.07% |
| Sep 02, 2025 | ₱284.20 | ₱284.20 | ₱280.00 | 16K shares | ₱4.38 Million | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱284.20 | ₱284.80 | ₱283.00 | 5K shares | ₱1.34 Million | -₱0.60 | -0.21% |
| Aug 29, 2025 | ₱284.80 | ₱286.00 | ₱283.00 | 15K shares | ₱4.20 Million | -₱1.00 | -0.35% |
| Aug 28, 2025 | ₱285.80 | ₱288.00 | ₱284.20 | 8K shares | ₱2.23 Million | -₱2.17 | -0.76% |
| Aug 27, 2025 | ₱288.00 | ₱290.00 | ₱287.80 | 19K shares | ₱5.43 Million | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱288.00 | ₱291.00 | ₱288.00 | 15K shares | ₱4.36 Million | -₱2.97 | -1.03% |
| Aug 22, 2025 | ₱291.00 | ₱291.00 | ₱289.80 | 9K shares | ₱2.64 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱291.00 | ₱291.00 | ₱289.00 | 22K shares | ₱6.36 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱291.00 | ₱293.00 | ₱285.00 | 26K shares | ₱7.68 Million | +₱0.20 | +0.07% |
| Aug 18, 2025 | ₱290.80 | ₱296.00 | ₱290.80 | 11K shares | ₱3.14 Million | -₱0.20 | -0.07% |
| Aug 15, 2025 | ₱291.00 | ₱298.00 | ₱290.00 | 14K shares | ₱4.02 Million | -₱6.84 | -2.35% |
| Aug 14, 2025 | ₱298.00 | ₱298.00 | ₱291.00 | 12K shares | ₱3.47 Million | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱298.00 | ₱298.00 | ₱290.00 | 11K shares | ₱3.14 Million | +₱6.32 | +2.12% |
| Aug 12, 2025 | ₱291.80 | ₱291.80 | ₱290.00 | 3K shares | ₱839K | +₱0.79 | +0.27% |
| Aug 11, 2025 | ₱291.00 | ₱291.80 | ₱290.00 | 1K shares | ₱375K | -₱0.79 | -0.27% |
| Aug 08, 2025 | ₱291.80 | ₱291.80 | ₱290.00 | 2K shares | ₱549K | -₱0.20 | -0.07% |
| Aug 07, 2025 | ₱292.00 | ₱293.00 | ₱288.60 | 15K shares | ₱4.23 Million | +₱2.01 | +0.69% |
| Aug 06, 2025 | ₱290.00 | ₱290.00 | ₱287.00 | 11K shares | ₱3.17 Million | +₱2.00 | +0.69% |
| Aug 05, 2025 | ₱288.00 | ₱289.80 | ₱286.20 | 1K shares | ₱319K | +₱2.02 | +0.70% |
| Aug 04, 2025 | ₱286.00 | ₱288.00 | ₱286.00 | 11K shares | ₱3.18 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱286.00 | ₱288.00 | ₱285.40 | 3K shares | ₱892K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱286.00 | ₱288.00 | ₱285.00 | 3K shares | ₱821K | -₱1.97 | -0.69% |
| Jul 30, 2025 | ₱288.00 | ₱288.00 | ₱286.00 | 2K shares | ₱646K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱288.00 | ₱288.00 | ₱286.00 | 3K shares | ₱749K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱288.00 | ₱289.00 | ₱286.00 | 7K shares | ₱2.14 Million | +₱2.02 | +0.70% |
| Jul 25, 2025 | ₱286.00 | ₱286.00 | ₱285.00 | 1K shares | ₱334K | +₱0.80 | +0.28% |
| Jul 24, 2025 | ₱285.20 | ₱286.00 | ₱285.20 | 43K shares | ₱12.41 Million | -₱0.80 | -0.28% |
| Jul 23, 2025 | ₱286.00 | ₱286.80 | ₱285.40 | 9K shares | ₱2.59 Million | -₱0.80 | -0.28% |
| Jul 22, 2025 | ₱286.80 | ₱287.80 | ₱280.00 | 4K shares | ₱1.07 Million | +₱6.97 | +2.43% |
| Jul 21, 2025 | ₱280.00 | ₱289.00 | ₱280.00 | 57K shares | ₱16.11 Million | -₱8.71 | -3.11% |
| Jul 18, 2025 | ₱289.00 | ₱289.80 | ₱286.00 | 6K shares | ₱1.71 Million | -₱0.81 | -0.28% |
| Jul 17, 2025 | ₱289.80 | ₱289.80 | ₱287.20 | 5K shares | ₱1.37 Million | +₱2.20 | +0.76% |
| Jul 16, 2025 | ₱287.60 | ₱290.00 | ₱286.00 | 3K shares | ₱789K | +₱1.61 | +0.56% |
| Jul 15, 2025 | ₱286.00 | ₱290.00 | ₱286.00 | 2K shares | ₱522K | -₱1.97 | -0.69% |
| Jul 14, 2025 | ₱288.00 | ₱290.00 | ₱286.00 | 3K shares | ₱932K | -₱1.99 | -0.69% |
| Jul 11, 2025 | ₱290.00 | ₱292.00 | ₱286.00 | 2K shares | ₱606K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱290.00 | ₱292.40 | ₱286.80 | 5K shares | ₱1.53 Million | +₱0.61 | +0.21% |
| Jul 09, 2025 | ₱289.40 | ₱291.00 | ₱288.00 | 3K shares | ₱817K | -₱1.59 | -0.55% |
| Jul 08, 2025 | ₱291.00 | ₱291.00 | ₱285.00 | 1K shares | ₱422K | +₱0.99 | +0.34% |
| Jul 07, 2025 | ₱290.00 | ₱290.00 | ₱286.00 | 1K shares | ₱397K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱290.00 | ₱290.00 | ₱286.00 | 8K shares | ₱2.41 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱290.00 | ₱290.00 | ₱286.00 | 10K shares | ₱2.77 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱290.00 | ₱290.00 | ₱281.20 | 7K shares | ₱2.05 Million | +₱10.35 | +3.57% |
| Jul 01, 2025 | ₱280.00 | ₱290.00 | ₱280.00 | 26K shares | ₱7.55 Million | -₱9.66 | -3.45% |
| Jun 30, 2025 | ₱290.00 | ₱290.00 | ₱287.00 | 7K shares | ₱2.04 Million | +₱5.08 | +1.75% |
| Jun 27, 2025 | ₱285.00 | ₱290.00 | ₱285.00 | 17K shares | ₱4.92 Million | -₱4.90 | -1.72% |
| Jun 26, 2025 | ₱290.00 | ₱294.80 | ₱288.60 | 37K shares | ₱10.63 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱290.00 | ₱293.80 | ₱290.00 | 8K shares | ₱2.38 Million | -₱3.94 | -1.36% |
| Jun 24, 2025 | ₱294.00 | ₱294.80 | ₱285.00 | 3K shares | ₱756K | -₱1.00 | -0.34% |
| Jun 23, 2025 | ₱295.00 | ₱295.00 | ₱285.80 | 9K shares | ₱2.73 Million | +₱9.50 | +3.22% |
| Jun 20, 2025 | ₱285.80 | ₱295.00 | ₱285.80 | 29K shares | ₱8.55 Million | -₱8.55 | -2.99% |
| Jun 19, 2025 | ₱294.60 | ₱295.00 | ₱294.00 | 13K shares | ₱3.88 Million | -₱0.41 | -0.14% |
| Jun 18, 2025 | ₱295.00 | ₱295.00 | ₱294.00 | 9K shares | ₱2.65 Million | +₱0.59 | +0.20% |
| Jun 17, 2025 | ₱294.40 | ₱294.60 | ₱292.00 | 8K shares | ₱2.49 Million | +₱2.41 | +0.82% |
| Jun 16, 2025 | ₱292.00 | ₱293.00 | ₱287.80 | 4K shares | ₱1.21 Million | -₱0.61 | -0.21% |
| Jun 13, 2025 | ₱292.60 | ₱294.80 | ₱290.40 | 4K shares | ₱1.22 Million | -₱2.37 | -0.81% |
| Jun 11, 2025 | ₱295.00 | ₱295.00 | ₱294.60 | 7K shares | ₱1.97 Million | +₱0.41 | +0.14% |
| Jun 10, 2025 | ₱294.60 | ₱294.80 | ₱294.40 | 2K shares | ₱522K | -₱0.21 | -0.07% |
| Jun 09, 2025 | ₱294.80 | ₱295.00 | ₱294.60 | 29K shares | ₱8.42 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱294.80 | ₱294.80 | ₱294.80 | 580 shares | ₱171K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱294.80 | ₱294.80 | ₱288.00 | 11K shares | ₱3.13 Million | +₱5.93 | +2.01% |
| Jun 03, 2025 | ₱289.00 | ₱289.00 | ₱288.00 | 17K shares | ₱4.80 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱289.00 | ₱295.00 | ₱288.40 | 15K shares | ₱4.33 Million | -₱4.91 | -1.70% |
| May 30, 2025 | ₱294.00 | ₱295.00 | ₱290.00 | 1K shares | ₱306K | +₱0.41 | +0.14% |
| May 29, 2025 | ₱293.60 | ₱295.00 | ₱290.00 | 7K shares | ₱2.08 Million | -₱1.38 | -0.47% |
| May 28, 2025 | ₱295.00 | ₱295.00 | ₱294.20 | 7K shares | ₱2.18 Million | ₱0.00 | 0.00% |
| May 27, 2025 | ₱295.00 | ₱295.00 | ₱294.20 | 13K shares | ₱3.98 Million | ₱0.00 | 0.00% |
| May 26, 2025 | ₱295.00 | ₱295.00 | ₱294.00 | 8K shares | ₱2.22 Million | ₱0.00 | 0.00% |
| May 23, 2025 | ₱295.00 | ₱295.00 | ₱291.40 | 9K shares | ₱2.67 Million | +₱2.01 | +0.68% |
| May 22, 2025 | ₱293.00 | ₱295.00 | ₱292.80 | 6K shares | ₱1.71 Million | +₱3.02 | +1.03% |
| May 21, 2025 | ₱290.00 | ₱295.00 | ₱289.00 | 3K shares | ₱945K | -₱4.90 | -1.69% |
| May 20, 2025 | ₱295.00 | ₱295.00 | ₱292.00 | 23K shares | ₱6.77 Million | ₱0.00 | 0.00% |
| May 19, 2025 | ₱295.00 | ₱295.00 | ₱293.00 | 8K shares | ₱2.48 Million | ₱0.00 | 0.00% |
| May 16, 2025 | ₱295.00 | ₱298.00 | ₱294.60 | 9K shares | ₱2.61 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱295.00 | ₱295.00 | ₱291.60 | 47K shares | ₱13.74 Million | +₱3.45 | +1.17% |
| May 14, 2025 | ₱291.60 | ₱295.00 | ₱291.60 | 8K shares | ₱2.24 Million | -₱0.41 | -0.14% |
| May 13, 2025 | ₱292.00 | ₱294.00 | ₱292.00 | 20K shares | ₱5.73 Million | -₱2.77 | -0.95% |
| May 09, 2025 | ₱294.80 | ₱300.00 | ₱294.60 | 14K shares | ₱4.12 Million | +₱0.21 | +0.07% |
| May 08, 2025 | ₱294.60 | ₱295.00 | ₱293.80 | 12K shares | ₱3.59 Million | +₱5.72 | +1.94% |
| May 07, 2025 | ₱289.00 | ₱293.80 | ₱288.80 | 11K shares | ₱3.13 Million | -₱0.98 | -0.34% |
| May 06, 2025 | ₱290.00 | ₱293.00 | ₱290.00 | 10K shares | ₱3.00 Million | ₱0.00 | 0.00% |
| May 05, 2025 | ₱290.00 | ₱290.20 | ₱289.60 | 5K shares | ₱1.45 Million | +₱0.41 | +0.14% |
| May 02, 2025 | ₱289.60 | ₱290.00 | ₱286.20 | 15K shares | ₱4.33 Million | +₱3.65 | +1.26% |
| Apr 30, 2025 | ₱286.00 | ₱289.00 | ₱285.00 | 13K shares | ₱3.78 Million | +₱0.80 | +0.28% |
| Apr 29, 2025 | ₱285.20 | ₱289.80 | ₱284.40 | 6K shares | ₱1.76 Million | -₱4.53 | -1.59% |
| Apr 28, 2025 | ₱289.80 | ₱290.00 | ₱289.00 | 5K shares | ₱1.43 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱289.80 | ₱290.00 | ₱285.80 | 5K shares | ₱1.53 Million | +₱3.85 | +1.33% |
| Apr 24, 2025 | ₱286.00 | ₱286.00 | ₱285.40 | 3K shares | ₱864K | -₱0.20 | -0.07% |
| Apr 23, 2025 | ₱286.20 | ₱289.00 | ₱286.00 | 2K shares | ₱686K | -₱2.78 | -0.97% |
| Apr 22, 2025 | ₱289.00 | ₱289.80 | ₱287.40 | 101K shares | ₱29.30 Million | -₱0.98 | -0.34% |
| Apr 21, 2025 | ₱290.00 | ₱290.00 | ₱288.00 | 37K shares | ₱10.69 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱290.00 | ₱292.00 | ₱290.00 | 125K shares | ₱36.34 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱290.00 | ₱290.40 | ₱290.00 | 51K shares | ₱14.74 Million | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱290.00 | ₱290.20 | ₱286.00 | 11K shares | ₱3.21 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱290.00 | ₱292.00 | ₱289.80 | 44K shares | ₱12.78 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱290.00 | ₱292.00 | ₱290.00 | 13K shares | ₱3.91 Million | -₱1.97 | -0.68% |
| Apr 08, 2025 | ₱292.00 | ₱292.00 | ₱290.20 | 83K shares | ₱24.22 Million | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱292.00 | ₱294.00 | ₱290.00 | 24K shares | ₱6.97 Million | -₱2.98 | -1.02% |
| Apr 04, 2025 | ₱295.00 | ₱295.00 | ₱292.00 | 7K shares | ₱2.04 Million | +₱3.04 | +1.03% |
| Apr 03, 2025 | ₱292.00 | ₱297.80 | ₱290.00 | 19K shares | ₱5.60 Million | -₱5.69 | -1.95% |
| Apr 02, 2025 | ₱297.80 | ₱299.80 | ₱297.00 | 970 shares | ₱289K | -₱0.21 | -0.07% |
| Mar 31, 2025 | ₱298.00 | ₱300.80 | ₱295.20 | 920 shares | ₱275K | -₱2.77 | -0.93% |
| Mar 28, 2025 | ₱300.80 | ₱300.80 | ₱295.00 | 1K shares | ₱326K | +₱2.02 | +0.67% |
| Mar 27, 2025 | ₱298.80 | ₱300.00 | ₱295.00 | 1K shares | ₱365K | -₱0.21 | -0.07% |
| Mar 26, 2025 | ₱299.00 | ₱300.00 | ₱298.00 | 26K shares | ₱7.90 Million | -₱0.99 | -0.33% |
| Mar 25, 2025 | ₱300.00 | ₱303.60 | ₱300.00 | 76K shares | ₱22.86 Million | -₱1.98 | -0.66% |
| Mar 24, 2025 | ₱302.00 | ₱303.00 | ₱302.00 | 510 shares | ₱154K | +₱1.00 | +0.33% |
| Mar 21, 2025 | ₱301.00 | ₱304.00 | ₱301.00 | 3K shares | ₱902K | -₱2.77 | -0.92% |
| Mar 20, 2025 | ₱303.80 | ₱304.00 | ₱301.00 | 41K shares | ₱12.48 Million | -₱0.21 | -0.07% |
| Mar 19, 2025 | ₱304.00 | ₱304.00 | ₱300.00 | 6K shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱304.00 | ₱304.20 | ₱303.60 | 15K shares | ₱4.67 Million | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱304.00 | ₱304.20 | ₱303.60 | 6K shares | ₱1.86 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱304.00 | ₱304.20 | ₱303.00 | 4K shares | ₱1.10 Million | +₱1.00 | +0.33% |
| Mar 13, 2025 | ₱303.00 | ₱304.00 | ₱302.00 | 3K shares | ₱858K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱303.00 | ₱304.00 | ₱301.60 | 3K shares | ₱801K | -₱1.00 | -0.33% |
| Mar 11, 2025 | ₱304.00 | ₱305.40 | ₱304.00 | 310 shares | ₱94K | -₱1.58 | -0.52% |
| Mar 10, 2025 | ₱305.60 | ₱305.80 | ₱300.00 | 1K shares | ₱354K | -₱2.38 | -0.78% |
| Mar 07, 2025 | ₱308.00 | ₱308.00 | ₱304.60 | 6K shares | ₱1.70 Million | +₱3.45 | +1.12% |
| Mar 06, 2025 | ₱304.60 | ₱305.00 | ₱299.00 | 3K shares | ₱1.00 Million | +₱5.70 | +1.87% |
| Mar 05, 2025 | ₱299.00 | ₱300.00 | ₱295.00 | 43K shares | ₱12.89 Million | -₱0.60 | -0.20% |
| Mar 04, 2025 | ₱299.60 | ₱299.60 | ₱288.00 | 3K shares | ₱842K | +₱15.34 | +5.12% |
| Mar 03, 2025 | ₱285.00 | ₱299.00 | ₱285.00 | 5K shares | ₱1.46 Million | -₱12.26 | -4.30% |
| Feb 28, 2025 | ₱297.80 | ₱299.60 | ₱297.20 | 7K shares | ₱2.02 Million | -₱1.79 | -0.60% |
| Feb 27, 2025 | ₱299.60 | ₱299.80 | ₱298.00 | 2K shares | ₱601K | +₱1.62 | +0.54% |
| Feb 26, 2025 | ₱298.00 | ₱299.60 | ₱297.00 | 47K shares | ₱14.16 Million | -₱1.58 | -0.53% |
| Feb 25, 2025 | ₱299.60 | ₱300.00 | ₱284.00 | 16K shares | ₱4.52 Million | +₱16.45 | +5.49% |
| Feb 24, 2025 | ₱284.00 | ₱285.00 | ₱282.00 | 3K shares | ₱926K | -₱0.80 | -0.28% |
| Feb 21, 2025 | ₱284.80 | ₱285.00 | ₱278.80 | 58K shares | ₱16.17 Million | +₱6.12 | +2.15% |
| Feb 20, 2025 | ₱278.80 | ₱279.80 | ₱274.00 | 5K shares | ₱1.49 Million | +₱4.07 | +1.46% |
| Feb 19, 2025 | ₱274.80 | ₱274.80 | ₱274.00 | 1K shares | ₱318K | +₱0.80 | +0.29% |
| Feb 18, 2025 | ₱274.00 | ₱274.00 | ₱272.20 | 4K shares | ₱1.21 Million | +₱1.01 | +0.37% |
| Feb 17, 2025 | ₱273.00 | ₱275.80 | ₱273.00 | 1K shares | ₱302K | -₱2.78 | -1.02% |
| Feb 14, 2025 | ₱275.80 | ₱276.00 | ₱273.00 | 2K shares | ₱594K | -₱0.19 | -0.07% |
| Feb 13, 2025 | ₱276.00 | ₱280.00 | ₱273.20 | 1K shares | ₱388K | -₱3.95 | -1.43% |
| Feb 12, 2025 | ₱280.00 | ₱280.00 | ₱279.00 | 2K shares | ₱639K | +₱0.20 | +0.07% |
| Feb 11, 2025 | ₱279.80 | ₱280.00 | ₱279.00 | 2K shares | ₱425K | +₱0.81 | +0.29% |
| Feb 10, 2025 | ₱279.00 | ₱282.00 | ₱278.60 | 4K shares | ₱1.03 Million | -₱1.00 | -0.36% |
| Feb 07, 2025 | ₱280.00 | ₱282.00 | ₱274.60 | 72K shares | ₱20.05 Million | +₱5.52 | +1.97% |
| Feb 06, 2025 | ₱274.60 | ₱275.00 | ₱270.00 | 15K shares | ₱4.07 Million | +₱0.60 | +0.22% |
| Feb 05, 2025 | ₱274.00 | ₱274.00 | ₱272.20 | 5K shares | ₱1.45 Million | +₱1.62 | +0.59% |
| Feb 04, 2025 | ₱272.40 | ₱272.60 | ₱271.00 | 3K shares | ₱933K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱272.40 | ₱274.00 | ₱265.20 | 13K shares | ₱3.53 Million | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱272.40 | ₱273.00 | ₱272.00 | 1K shares | ₱354K | +₱0.41 | +0.15% |
| Jan 30, 2025 | ₱272.00 | ₱274.00 | ₱271.00 | 3K shares | ₱703K | -₱1.58 | -0.58% |
| Jan 28, 2025 | ₱273.60 | ₱274.00 | ₱271.00 | 2K shares | ₱529K | -₱0.41 | -0.15% |
| Jan 27, 2025 | ₱274.00 | ₱274.00 | ₱270.20 | 840 shares | ₱228K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱274.00 | ₱274.80 | ₱273.00 | 15K shares | ₱4.18 Million | -₱0.99 | -0.36% |
| Jan 23, 2025 | ₱275.00 | ₱275.00 | ₱275.00 | 4K shares | ₱1.13 Million | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱275.00 | ₱275.00 | ₱273.00 | 13K shares | ₱3.66 Million | +₱0.99 | +0.36% |
| Jan 21, 2025 | ₱274.00 | ₱275.00 | ₱274.00 | 6K shares | ₱1.75 Million | -₱0.99 | -0.36% |
| Jan 20, 2025 | ₱275.00 | ₱275.00 | ₱272.00 | 5K shares | ₱1.39 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱275.00 | ₱275.00 | ₱274.80 | 6K shares | ₱1.72 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱275.00 | ₱275.00 | ₱272.00 | 6K shares | ₱1.77 Million | +₱2.01 | +0.73% |
| Jan 15, 2025 | ₱273.00 | ₱273.00 | ₱271.00 | 2K shares | ₱492K | -₱1.58 | -0.58% |
| Jan 14, 2025 | ₱274.60 | ₱275.00 | ₱273.00 | 7K shares | ₱1.86 Million | -₱0.41 | -0.15% |
| Jan 13, 2025 | ₱275.00 | ₱277.60 | ₱273.00 | 18K shares | ₱5.10 Million | +₱2.01 | +0.73% |
| Jan 10, 2025 | ₱273.00 | ₱277.60 | ₱273.00 | 5K shares | ₱1.46 Million | -₱4.72 | -1.73% |
| Jan 09, 2025 | ₱277.80 | ₱278.40 | ₱277.60 | 10K shares | ₱2.71 Million | +₱0.19 | +0.07% |
| Jan 08, 2025 | ₱277.60 | ₱278.80 | ₱274.00 | 17K shares | ₱4.77 Million | +₱5.72 | +2.06% |
| Jan 07, 2025 | ₱272.00 | ₱274.00 | ₱272.00 | 10K shares | ₱2.76 Million | +₱0.19 | +0.07% |
| Jan 06, 2025 | ₱271.80 | ₱274.80 | ₱270.80 | 13K shares | ₱3.45 Million | -₱2.17 | -0.80% |
| Jan 03, 2025 | ₱274.00 | ₱275.00 | ₱270.20 | 10K shares | ₱2.77 Million | -₱0.99 | -0.36% |
| Jan 02, 2025 | ₱275.00 | ₱275.00 | ₱270.00 | 30K shares | ₱8.10 Million | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱275.00 | ₱276.00 | ₱274.00 | 5K shares | ₱1.47 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱275.00 | ₱275.00 | ₱270.00 | 3K shares | ₱772K | +₱0.99 | +0.36% |
| Dec 23, 2024 | ₱274.00 | ₱274.80 | ₱269.80 | 3K shares | ₱929K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱274.00 | ₱274.60 | ₱270.00 | 680 shares | ₱185K | -₱0.60 | -0.22% |
| Dec 19, 2024 | ₱274.60 | ₱275.80 | ₱274.60 | 1K shares | ₱403K | -₱0.19 | -0.07% |
| Dec 18, 2024 | ₱274.80 | ₱276.00 | ₱274.40 | 6K shares | ₱1.63 Million | -₱0.19 | -0.07% |
| Dec 17, 2024 | ₱275.00 | ₱276.00 | ₱275.00 | 5K shares | ₱1.30 Million | -₱0.80 | -0.29% |
| Dec 16, 2024 | ₱275.80 | ₱275.80 | ₱275.40 | 1K shares | ₱292K | +₱0.41 | +0.15% |
| Dec 13, 2024 | ₱275.40 | ₱276.00 | ₱275.00 | 9K shares | ₱2.56 Million | +₱0.41 | +0.15% |
| Dec 12, 2024 | ₱275.00 | ₱276.00 | ₱275.00 | 84K shares | ₱22.96 Million | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱275.00 | ₱276.00 | ₱275.00 | 44K shares | ₱12.11 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱275.00 | ₱276.00 | ₱274.00 | 69K shares | ₱18.87 Million | -₱0.99 | -0.36% |
| Dec 09, 2024 | ₱276.00 | ₱278.80 | ₱275.00 | 90K shares | ₱24.88 Million | +₱0.99 | +0.36% |
| Dec 06, 2024 | ₱275.00 | ₱275.60 | ₱273.00 | 41K shares | ₱11.33 Million | -₱0.19 | -0.07% |
| Dec 05, 2024 | ₱275.20 | ₱280.00 | ₱274.80 | 89K shares | ₱24.59 Million | -₱3.55 | -1.29% |
| Dec 04, 2024 | ₱278.80 | ₱280.00 | ₱274.80 | 358K shares | ₱98.57 Million | +₱3.85 | +1.38% |
| Dec 03, 2024 | ₱275.00 | ₱279.80 | ₱270.00 | 43K shares | ₱11.96 Million | +₱3.66 | +1.33% |
| Dec 02, 2024 | ₱271.40 | ₱273.00 | ₱255.00 | 52K shares | ₱13.49 Million | +₱17.45 | +6.43% |
| Nov 29, 2024 | ₱255.00 | ₱260.00 | ₱253.00 | 115K shares | ₱29.37 Million | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱255.00 | ₱255.00 | ₱252.00 | 7K shares | ₱1.83 Million | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱255.00 | ₱256.00 | ₱252.00 | 7K shares | ₱1.82 Million | +₱0.99 | +0.39% |
| Nov 26, 2024 | ₱254.00 | ₱254.00 | ₱252.00 | 5K shares | ₱1.16 Million | +₱2.01 | +0.79% |
| Nov 25, 2024 | ₱252.00 | ₱253.00 | ₱252.00 | 1K shares | ₱263K | -₱1.01 | -0.40% |
This historical data puts the recent movement of the GSMI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where GSMI sits within its recent range.
Price & Volume Charts
Visual representation of GSMI historical performance
Historical Price Chart
The chart displays GSMI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in GSMI price history
Mar
2025
March 07, 2025
Highest Price
₱308.00
Peak price of ₱308.00 reached during this period, representing the stock's maximum value, with 6K shares traded and +1.12% price movement on that day
Mar
2025
March 03, 2025
Biggest Daily Loss
₱285.00
(-4.30%)
Single-day loss of -4.30% with ₱12.26 price decrease, the largest percentage drop in this period, with 5K shares traded during the decline
Dec
2024
December 04, 2024
Highest Trading Volume
₱278.80
358K Shares (₱99.91M total value)
Most actively traded day with 358K shares (₱99.91M total value) at ₱278.80 per share, indicating peak investor activity
Dec
2024
December 02, 2024
Biggest Daily Gain
₱271.40
(+6.43%)
Single-day gain of 6.43% with ₱17.45 price increase, the largest percentage rise in this period, with 52K shares changing hands
Nov
2024
November 25, 2024
Lowest Price
₱252.00
Lowest price of ₱252.00 recorded, marking the period's minimum valuation, with a -0.40% decline on that day
Historical Insights
Statistical analysis of GSMI price movements
Price Volatility
Low
GSMI showed low volatility with a standard deviation of 1.08% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 24, 2024 to November 24, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, GSMI recorded 82 positive days, 99 negative days, and 62 unchanged days, resulting in a win rate of 33.7% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱56.00
The trading range spread for GSMI was ₱56.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to GSMI by sector and industry.
Historical Price Data FAQs
Common questions about GSMI stock price history page
What is the GSMI stock price history page?
The GSMI stock price history page provides comprehensive historical trading data for Ginebra San Miguel, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is GSMI's 52-week trading range?
GSMI has traded between ₱252.00 and ₱308.00 over the past 52 weeks for Ginebra San Miguel, Inc., representing a price range of 22.2%. Currently trading at ₱282.20, the stock is 12.0% above its 52-week low and 8.4% below its 52-week high.
How has GSMI performed year-to-date (YTD)?
Year-to-date in 2025, GSMI has gained 2.6% from ₱275.00 to ₱282.20 for Ginebra San Miguel, Inc.. The stock reached a YTD high of ₱308.00 and a low of ₱271.80.
What is GSMI's 50-day moving average?
The 50-day moving average for Ginebra San Miguel, Inc. (GSMI) is -. The stock is trading at ₱282.20.
What is GSMI's 200-day moving average?
The 200-day moving average for Ginebra San Miguel, Inc. (GSMI) is -. The stock is trading at ₱282.20.
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.