- Stock Price
- Price History
- Dividends
- Dividend History
GSMI Stock Price History - Ginebra San Miguel, Inc.
Best Day (1Y)
₱301.00
January 06, 2026
Worst Day (1Y)
₱236.40
August 14, 2026
Average Volume (1Y)
29K
Daily Average
Most Traded (1Y)
470K
June 19, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | ₱236.40 | ₱245.00 | ₱236.00 | 141K shares | ₱33.59 Million | -₱8.30 | -3.51% |
| Aug 13, 2026 | ₱245.00 | ₱245.80 | ₱244.00 | 60K shares | ₱14.64 Million | -₱0.81 | -0.33% |
| Aug 12, 2026 | ₱245.80 | ₱249.80 | ₱242.00 | 55K shares | ₱13.48 Million | -₱4.13 | -1.68% |
| Aug 11, 2026 | ₱250.00 | ₱250.20 | ₱249.00 | 18K shares | ₱4.49 Million | -₱0.20 | -0.08% |
| Aug 10, 2026 | ₱250.20 | ₱251.00 | ₱248.80 | 30K shares | ₱7.53 Million | -₱0.60 | -0.24% |
| Aug 07, 2026 | ₱250.80 | ₱251.60 | ₱246.60 | 7K shares | ₱1.87 Million | -₱1.00 | -0.40% |
| Aug 06, 2026 | ₱251.80 | ₱252.00 | ₱245.00 | 67K shares | ₱16.69 Million | -₱0.20 | -0.08% |
| Aug 05, 2026 | ₱252.00 | ₱260.00 | ₱237.00 | 68K shares | ₱16.88 Million | -₱7.76 | -3.08% |
| Aug 04, 2026 | ₱260.00 | ₱262.00 | ₱259.80 | 19K shares | ₱4.92 Million | -₱1.98 | -0.76% |
| Aug 03, 2026 | ₱262.00 | ₱266.00 | ₱261.00 | 3K shares | ₱858K | -₱4.32 | -1.65% |
| Jul 31, 2026 | ₱266.40 | ₱267.20 | ₱262.80 | 3K shares | ₱840K | +₱3.25 | +1.22% |
| Jul 30, 2026 | ₱263.20 | ₱267.40 | ₱262.00 | 3K shares | ₱755K | -₱3.37 | -1.28% |
| Jul 29, 2026 | ₱266.60 | ₱267.00 | ₱262.00 | 5K shares | ₱1.41 Million | +₱4.69 | +1.76% |
| Jul 28, 2026 | ₱262.00 | ₱266.40 | ₱260.00 | 3K shares | ₱867K | +₱1.21 | +0.46% |
| Jul 27, 2026 | ₱260.80 | ₱265.80 | ₱260.00 | 5K shares | ₱1.26 Million | -₱4.33 | -1.66% |
| Jul 24, 2026 | ₱265.20 | ₱265.80 | ₱262.80 | 3K shares | ₱694K | -₱0.21 | -0.08% |
| Jul 23, 2026 | ₱265.40 | ₱265.40 | ₱264.00 | 760 shares | ₱201K | +₱1.01 | +0.38% |
| Jul 22, 2026 | ₱264.40 | ₱265.40 | ₱263.40 | 6K shares | ₱1.55 Million | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱264.40 | ₱264.40 | ₱262.60 | 3K shares | ₱699K | +₱0.21 | +0.08% |
| Jul 20, 2026 | ₱264.20 | ₱264.20 | ₱260.40 | 4K shares | ₱937K | +₱3.86 | +1.46% |
| Jul 17, 2026 | ₱260.40 | ₱262.80 | ₱255.00 | 3K shares | ₱679K | -₱2.37 | -0.91% |
| Jul 16, 2026 | ₱262.80 | ₱264.00 | ₱255.00 | 6K shares | ₱1.62 Million | +₱8.04 | +3.06% |
| Jul 15, 2026 | ₱255.00 | ₱256.00 | ₱253.00 | 2K shares | ₱482K | +₱2.01 | +0.79% |
| Jul 14, 2026 | ₱253.00 | ₱256.00 | ₱253.00 | 82K shares | ₱20.67 Million | -₱1.97 | -0.78% |
| Jul 13, 2026 | ₱255.00 | ₱256.00 | ₱253.00 | 10K shares | ₱2.53 Million | +₱2.01 | +0.79% |
| Jul 10, 2026 | ₱253.00 | ₱254.60 | ₱252.60 | 12K shares | ₱3.00 Million | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱253.00 | ₱255.60 | ₱252.60 | 24K shares | ₱5.96 Million | -₱2.96 | -1.17% |
| Jul 08, 2026 | ₱256.00 | ₱256.00 | ₱254.00 | 17K shares | ₱4.43 Million | +₱2.02 | +0.79% |
| Jul 07, 2026 | ₱254.00 | ₱256.00 | ₱252.20 | 35K shares | ₱8.94 Million | +₱1.02 | +0.40% |
| Jul 06, 2026 | ₱253.00 | ₱259.40 | ₱253.00 | 112K shares | ₱28.41 Million | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱253.00 | ₱260.00 | ₱253.00 | 83K shares | ₱20.92 Million | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱253.00 | ₱263.60 | ₱253.00 | 87K shares | ₱22.01 Million | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱253.00 | ₱264.60 | ₱252.80 | 94K shares | ₱23.99 Million | -₱9.61 | -3.80% |
| Jun 30, 2026 | ₱263.00 | ₱265.00 | ₱263.00 | 2K shares | ₱642K | -₱1.18 | -0.45% |
| Jun 29, 2026 | ₱264.20 | ₱265.00 | ₱263.00 | 3K shares | ₱758K | +₱2.22 | +0.84% |
| Jun 26, 2026 | ₱262.00 | ₱263.00 | ₱261.40 | 7K shares | ₱1.87 Million | +₱0.60 | +0.23% |
| Jun 25, 2026 | ₱261.40 | ₱261.40 | ₱259.00 | 5K shares | ₱1.40 Million | +₱2.43 | +0.93% |
| Jun 24, 2026 | ₱259.00 | ₱262.80 | ₱256.40 | 10K shares | ₱2.56 Million | -₱0.98 | -0.38% |
| Jun 23, 2026 | ₱260.00 | ₱265.80 | ₱255.00 | 75K shares | ₱19.27 Million | +₱2.03 | +0.78% |
| Jun 22, 2026 | ₱258.00 | ₱269.20 | ₱257.80 | 31K shares | ₱8.19 Million | -₱10.55 | -4.09% |
| Jun 19, 2026 | ₱269.00 | ₱269.00 | ₱260.00 | 470K shares | ₱126.21 Million | +₱8.26 | +3.07% |
| Jun 18, 2026 | ₱261.00 | ₱268.00 | ₱261.00 | 14K shares | ₱3.75 Million | -₱3.94 | -1.51% |
| Jun 17, 2026 | ₱265.00 | ₱268.80 | ₱265.00 | 41K shares | ₱10.93 Million | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱265.00 | ₱269.80 | ₱264.00 | 62K shares | ₱16.37 Million | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱265.00 | ₱269.80 | ₱263.80 | 63K shares | ₱16.69 Million | -₱3.74 | -1.41% |
| Jun 11, 2026 | ₱268.80 | ₱269.60 | ₱260.40 | 13K shares | ₱3.48 Million | +₱9.09 | +3.38% |
| Jun 10, 2026 | ₱260.00 | ₱263.40 | ₱259.00 | 36K shares | ₱9.35 Million | -₱1.98 | -0.76% |
| Jun 09, 2026 | ₱262.00 | ₱265.20 | ₱259.00 | 45K shares | ₱11.76 Million | -₱2.78 | -1.06% |
| Jun 08, 2026 | ₱264.80 | ₱269.40 | ₱264.40 | 102K shares | ₱27.11 Million | -₱2.57 | -0.97% |
| Jun 05, 2026 | ₱267.40 | ₱269.00 | ₱267.40 | 14K shares | ₱3.80 Million | -₱1.58 | -0.59% |
| Jun 04, 2026 | ₱269.00 | ₱270.00 | ₱268.40 | 1K shares | ₱382K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱269.00 | ₱272.20 | ₱268.00 | 50K shares | ₱13.36 Million | -₱1.00 | -0.37% |
| Jun 02, 2026 | ₱270.00 | ₱271.80 | ₱269.60 | 25K shares | ₱6.87 Million | -₱1.78 | -0.66% |
| Jun 01, 2026 | ₱271.80 | ₱272.20 | ₱270.00 | 9K shares | ₱2.51 Million | -₱1.01 | -0.37% |
| May 29, 2026 | ₱272.80 | ₱273.40 | ₱269.00 | 72K shares | ₱19.29 Million | +₱2.02 | +0.74% |
| May 28, 2026 | ₱270.80 | ₱273.00 | ₱269.60 | 10K shares | ₱2.70 Million | -₱2.19 | -0.81% |
| May 26, 2026 | ₱273.00 | ₱273.20 | ₱272.40 | 4K shares | ₱1.06 Million | ₱0.00 | 0.00% |
| May 25, 2026 | ₱273.00 | ₱274.20 | ₱272.60 | 25K shares | ₱6.86 Million | ₱0.00 | 0.00% |
| May 22, 2026 | ₱273.00 | ₱273.60 | ₱272.60 | 2K shares | ₱592K | +₱0.19 | +0.07% |
| May 21, 2026 | ₱272.80 | ₱274.20 | ₱272.80 | 3K shares | ₱745K | -₱0.79 | -0.29% |
| May 20, 2026 | ₱273.60 | ₱274.00 | ₱272.80 | 5K shares | ₱1.48 Million | +₱0.79 | +0.29% |
| May 19, 2026 | ₱272.80 | ₱274.00 | ₱272.40 | 11K shares | ₱2.93 Million | -₱1.01 | -0.37% |
| May 18, 2026 | ₱273.80 | ₱280.00 | ₱273.80 | 79K shares | ₱21.71 Million | -₱0.19 | -0.07% |
| May 15, 2026 | ₱274.00 | ₱274.20 | ₱273.80 | 54K shares | ₱14.90 Million | ₱0.00 | 0.00% |
| May 14, 2026 | ₱274.00 | ₱274.80 | ₱273.40 | 28K shares | ₱7.62 Million | -₱1.59 | -0.58% |
| May 13, 2026 | ₱275.60 | ₱279.80 | ₱275.00 | 22K shares | ₱6.18 Million | -₱0.39 | -0.14% |
| May 12, 2026 | ₱276.00 | ₱278.00 | ₱275.40 | 67K shares | ₱18.48 Million | -₱1.79 | -0.65% |
| May 11, 2026 | ₱277.80 | ₱280.20 | ₱277.80 | 46K shares | ₱12.95 Million | -₱1.58 | -0.57% |
| May 08, 2026 | ₱279.40 | ₱281.40 | ₱279.40 | 10K shares | ₱2.92 Million | +₱1.40 | +0.50% |
| May 07, 2026 | ₱278.00 | ₱281.60 | ₱277.00 | 114K shares | ₱31.64 Million | ₱0.00 | 0.00% |
| May 06, 2026 | ₱278.00 | ₱282.80 | ₱278.00 | 28K shares | ₱7.76 Million | -₱4.92 | -1.77% |
| May 05, 2026 | ₱283.00 | ₱283.00 | ₱277.00 | 4K shares | ₱1.16 Million | ₱0.00 | 0.00% |
| May 04, 2026 | ₱283.00 | ₱283.00 | ₱276.00 | 16K shares | ₱4.40 Million | +₱6.54 | +2.31% |
| Apr 30, 2026 | ₱276.60 | ₱277.00 | ₱267.40 | 13K shares | ₱3.65 Million | +₱9.52 | +3.44% |
| Apr 29, 2026 | ₱267.40 | ₱272.00 | ₱267.20 | 10K shares | ₱2.57 Million | +₱0.40 | +0.15% |
| Apr 28, 2026 | ₱267.00 | ₱272.00 | ₱267.00 | 15K shares | ₱3.99 Million | -₱4.91 | -1.84% |
| Apr 27, 2026 | ₱272.00 | ₱273.20 | ₱270.40 | 4K shares | ₱1.00 Million | -₱1.39 | -0.51% |
| Apr 24, 2026 | ₱273.40 | ₱275.20 | ₱271.80 | 104K shares | ₱28.43 Million | -₱0.60 | -0.22% |
| Apr 23, 2026 | ₱274.00 | ₱274.00 | ₱273.20 | 2K shares | ₱572K | +₱1.01 | +0.37% |
| Apr 22, 2026 | ₱273.00 | ₱274.80 | ₱273.00 | 114K shares | ₱31.01 Million | -₱1.80 | -0.66% |
| Apr 21, 2026 | ₱274.80 | ₱274.80 | ₱271.40 | 104K shares | ₱28.49 Million | +₱1.81 | +0.66% |
| Apr 20, 2026 | ₱273.00 | ₱275.00 | ₱272.80 | 86K shares | ₱23.52 Million | -₱1.99 | -0.73% |
| Apr 17, 2026 | ₱275.00 | ₱275.20 | ₱273.00 | 16K shares | ₱4.35 Million | +₱4.07 | +1.48% |
| Apr 16, 2026 | ₱271.00 | ₱276.00 | ₱271.00 | 86K shares | ₱23.23 Million | -₱0.79 | -0.29% |
| Apr 15, 2026 | ₱271.80 | ₱274.00 | ₱270.60 | 12K shares | ₱3.22 Million | +₱2.64 | +0.97% |
| Apr 14, 2026 | ₱269.20 | ₱272.00 | ₱267.20 | 6K shares | ₱1.58 Million | +₱2.02 | +0.75% |
| Apr 13, 2026 | ₱267.20 | ₱271.00 | ₱267.20 | 27K shares | ₱7.14 Million | -₱2.78 | -1.04% |
| Apr 10, 2026 | ₱270.00 | ₱273.80 | ₱269.60 | 52K shares | ₱13.93 Million | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱270.00 | ₱274.00 | ₱269.80 | 69K shares | ₱18.62 Million | -₱2.00 | -0.74% |
| Apr 07, 2026 | ₱272.00 | ₱280.00 | ₱271.80 | 21K shares | ₱5.67 Million | -₱1.01 | -0.37% |
| Apr 06, 2026 | ₱273.00 | ₱274.80 | ₱272.00 | 19K shares | ₱5.29 Million | -₱0.60 | -0.22% |
| Apr 01, 2026 | ₱273.60 | ₱276.00 | ₱273.60 | 31K shares | ₱8.60 Million | -₱2.00 | -0.73% |
| Mar 31, 2026 | ₱275.60 | ₱280.00 | ₱273.80 | 6K shares | ₱1.62 Million | +₱1.82 | +0.66% |
| Mar 30, 2026 | ₱273.80 | ₱278.00 | ₱273.80 | 14K shares | ₱3.85 Million | -₱7.01 | -2.56% |
| Mar 27, 2026 | ₱281.00 | ₱281.00 | ₱276.80 | 2K shares | ₱478K | +₱3.23 | +1.15% |
| Mar 26, 2026 | ₱277.80 | ₱281.80 | ₱277.00 | 7K shares | ₱1.99 Million | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱277.80 | ₱285.00 | ₱277.80 | 21K shares | ₱5.74 Million | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱277.80 | ₱279.20 | ₱277.80 | 8K shares | ₱2.22 Million | -₱1.00 | -0.36% |
| Mar 23, 2026 | ₱278.80 | ₱280.60 | ₱275.00 | 10K shares | ₱2.73 Million | -₱2.56 | -0.92% |
| Mar 19, 2026 | ₱281.40 | ₱287.00 | ₱278.00 | 5K shares | ₱1.30 Million | -₱1.60 | -0.57% |
| Mar 18, 2026 | ₱283.00 | ₱287.00 | ₱283.00 | 30K shares | ₱8.60 Million | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱283.00 | ₱286.00 | ₱283.00 | 63K shares | ₱17.92 Million | -₱1.78 | -0.63% |
| Mar 16, 2026 | ₱284.80 | ₱284.80 | ₱283.60 | 41K shares | ₱11.58 Million | +₱1.20 | +0.42% |
| Mar 13, 2026 | ₱283.60 | ₱284.00 | ₱283.00 | 65K shares | ₱18.36 Million | +₱0.60 | +0.21% |
| Mar 12, 2026 | ₱283.00 | ₱284.00 | ₱282.20 | 11K shares | ₱3.10 Million | -₱0.99 | -0.35% |
| Mar 11, 2026 | ₱284.00 | ₱285.00 | ₱283.00 | 77K shares | ₱21.74 Million | -₱0.99 | -0.35% |
| Mar 10, 2026 | ₱285.00 | ₱285.00 | ₱281.00 | 26K shares | ₱7.32 Million | +₱0.20 | +0.07% |
| Mar 09, 2026 | ₱284.80 | ₱285.00 | ₱278.00 | 21K shares | ₱5.83 Million | -₱2.56 | -0.90% |
| Mar 06, 2026 | ₱287.40 | ₱290.00 | ₱285.20 | 10K shares | ₱2.97 Million | -₱0.60 | -0.21% |
| Mar 05, 2026 | ₱288.00 | ₱291.00 | ₱286.80 | 7K shares | ₱1.94 Million | +₱1.01 | +0.35% |
| Mar 04, 2026 | ₱287.00 | ₱291.80 | ₱283.40 | 9K shares | ₱2.71 Million | -₱1.78 | -0.62% |
| Mar 03, 2026 | ₱288.80 | ₱292.00 | ₱288.40 | 2K shares | ₱625K | -₱2.19 | -0.76% |
| Mar 02, 2026 | ₱291.00 | ₱291.40 | ₱287.80 | 3K shares | ₱734K | -₱2.59 | -0.89% |
| Feb 27, 2026 | ₱293.60 | ₱294.00 | ₱290.00 | 590 shares | ₱173K | +₱3.64 | +1.24% |
| Feb 26, 2026 | ₱290.00 | ₱294.00 | ₱290.00 | 16K shares | ₱4.58 Million | -₱3.94 | -1.36% |
| Feb 25, 2026 | ₱294.00 | ₱294.00 | ₱292.00 | 3K shares | ₱753K | +₱0.41 | +0.14% |
| Feb 24, 2026 | ₱293.60 | ₱293.60 | ₱288.00 | 5K shares | ₱1.35 Million | +₱1.61 | +0.55% |
| Feb 23, 2026 | ₱292.00 | ₱292.00 | ₱289.00 | 19K shares | ₱5.65 Million | +₱2.01 | +0.69% |
| Feb 20, 2026 | ₱290.00 | ₱290.20 | ₱288.00 | 46K shares | ₱13.27 Million | +₱1.22 | +0.42% |
| Feb 19, 2026 | ₱288.80 | ₱288.80 | ₱287.00 | 6K shares | ₱1.85 Million | +₱1.42 | +0.49% |
| Feb 18, 2026 | ₱287.40 | ₱289.80 | ₱286.20 | 35K shares | ₱10.06 Million | -₱2.39 | -0.83% |
| Feb 16, 2026 | ₱289.80 | ₱290.00 | ₱285.00 | 7K shares | ₱1.96 Million | +₱2.84 | +0.98% |
| Feb 13, 2026 | ₱287.00 | ₱291.00 | ₱287.00 | 10K shares | ₱2.85 Million | -₱1.00 | -0.35% |
| Feb 12, 2026 | ₱288.00 | ₱290.20 | ₱288.00 | 8K shares | ₱2.41 Million | -₱2.19 | -0.76% |
| Feb 11, 2026 | ₱290.20 | ₱290.80 | ₱289.00 | 6K shares | ₱1.77 Million | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱290.20 | ₱291.00 | ₱287.20 | 13K shares | ₱3.64 Million | -₱0.78 | -0.27% |
| Feb 09, 2026 | ₱291.00 | ₱291.00 | ₱289.20 | 2K shares | ₱691K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱291.00 | ₱292.00 | ₱289.20 | 1K shares | ₱425K | -₱0.99 | -0.34% |
| Feb 05, 2026 | ₱292.00 | ₱292.20 | ₱288.80 | 6K shares | ₱1.65 Million | +₱2.01 | +0.69% |
| Feb 04, 2026 | ₱290.00 | ₱292.60 | ₱288.80 | 6K shares | ₱1.77 Million | -₱0.41 | -0.14% |
| Feb 03, 2026 | ₱290.40 | ₱294.00 | ₱288.00 | 23K shares | ₱6.82 Million | -₱0.78 | -0.27% |
| Feb 02, 2026 | ₱291.20 | ₱293.80 | ₱291.00 | 7K shares | ₱1.96 Million | +₱0.20 | +0.07% |
| Jan 30, 2026 | ₱291.00 | ₱292.80 | ₱290.80 | 5K shares | ₱1.51 Million | +₱0.99 | +0.34% |
| Jan 29, 2026 | ₱290.00 | ₱290.00 | ₱285.00 | 9K shares | ₱2.54 Million | +₱1.02 | +0.35% |
| Jan 28, 2026 | ₱289.00 | ₱293.40 | ₱288.00 | 5K shares | ₱1.51 Million | +₱1.01 | +0.35% |
| Jan 27, 2026 | ₱288.00 | ₱294.00 | ₱286.00 | 4K shares | ₱1.24 Million | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱288.00 | ₱294.00 | ₱278.00 | 30K shares | ₱8.54 Million | -₱4.15 | -1.44% |
| Jan 23, 2026 | ₱292.20 | ₱293.80 | ₱292.20 | 5K shares | ₱1.45 Million | -₱1.58 | -0.54% |
| Jan 22, 2026 | ₱293.80 | ₱298.00 | ₱292.40 | 1K shares | ₱432K | -₱0.79 | -0.27% |
| Jan 21, 2026 | ₱294.60 | ₱295.00 | ₱292.40 | 4K shares | ₱1.13 Million | +₱0.59 | +0.20% |
| Jan 20, 2026 | ₱294.00 | ₱295.60 | ₱293.00 | 11K shares | ₱3.26 Million | -₱1.59 | -0.54% |
| Jan 19, 2026 | ₱295.60 | ₱299.00 | ₱294.20 | 2K shares | ₱485K | -₱2.39 | -0.81% |
| Jan 16, 2026 | ₱298.00 | ₱299.00 | ₱294.20 | 20K shares | ₱5.83 Million | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱298.00 | ₱299.00 | ₱294.60 | 13K shares | ₱4.01 Million | +₱3.04 | +1.02% |
| Jan 14, 2026 | ₱295.00 | ₱298.80 | ₱294.60 | 60K shares | ₱17.77 Million | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱295.00 | ₱299.00 | ₱294.20 | 2K shares | ₱640K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱295.00 | ₱296.00 | ₱294.00 | 13K shares | ₱3.74 Million | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱295.00 | ₱300.00 | ₱295.00 | 6K shares | ₱1.91 Million | -₱1.80 | -0.61% |
| Jan 08, 2026 | ₱296.80 | ₱302.00 | ₱296.80 | 5K shares | ₱1.63 Million | -₱3.18 | -1.07% |
| Jan 07, 2026 | ₱300.00 | ₱305.00 | ₱295.20 | 21K shares | ₱6.27 Million | -₱0.99 | -0.33% |
| Jan 06, 2026 | ₱301.00 | ₱301.20 | ₱296.20 | 7K shares | ₱1.99 Million | +₱0.99 | +0.33% |
| Jan 05, 2026 | ₱300.00 | ₱300.20 | ₱291.20 | 79K shares | ₱23.60 Million | +₱0.21 | +0.07% |
| Jan 02, 2026 | ₱299.80 | ₱300.00 | ₱294.80 | 10K shares | ₱2.85 Million | +₱4.89 | +1.63% |
| Dec 29, 2025 | ₱295.00 | ₱295.00 | ₱290.00 | 5K shares | ₱1.54 Million | +₱2.01 | +0.68% |
| Dec 26, 2025 | ₱293.00 | ₱294.00 | ₱290.20 | 4K shares | ₱1.18 Million | +₱1.41 | +0.48% |
| Dec 23, 2025 | ₱291.60 | ₱293.00 | ₱286.80 | 6K shares | ₱1.86 Million | -₱1.40 | -0.48% |
| Dec 22, 2025 | ₱293.00 | ₱293.40 | ₱284.20 | 6K shares | ₱1.79 Million | +₱8.23 | +2.81% |
| Dec 19, 2025 | ₱285.00 | ₱294.80 | ₱285.00 | 5K shares | ₱1.29 Million | -₱9.46 | -3.32% |
| Dec 18, 2025 | ₱294.80 | ₱295.20 | ₱289.00 | 2K shares | ₱654K | +₱4.89 | +1.66% |
| Dec 17, 2025 | ₱290.00 | ₱293.40 | ₱289.00 | 7K shares | ₱2.05 Million | -₱0.41 | -0.14% |
| Dec 16, 2025 | ₱290.40 | ₱293.40 | ₱289.20 | 1K shares | ₱296K | -₱2.96 | -1.02% |
| Dec 15, 2025 | ₱293.40 | ₱294.00 | ₱288.60 | 5K shares | ₱1.52 Million | -₱0.59 | -0.20% |
| Dec 12, 2025 | ₱294.00 | ₱295.00 | ₱286.20 | 11K shares | ₱3.26 Million | +₱4.06 | +1.38% |
| Dec 11, 2025 | ₱290.00 | ₱294.00 | ₱289.20 | 11K shares | ₱3.18 Million | -₱1.97 | -0.68% |
| Dec 10, 2025 | ₱292.00 | ₱294.00 | ₱285.00 | 26K shares | ₱7.48 Million | +₱8.23 | +2.82% |
| Dec 09, 2025 | ₱284.00 | ₱290.80 | ₱284.00 | 11K shares | ₱3.05 Million | -₱4.35 | -1.53% |
| Dec 05, 2025 | ₱288.40 | ₱292.00 | ₱283.40 | 51K shares | ₱14.72 Million | -₱3.55 | -1.23% |
| Dec 04, 2025 | ₱292.00 | ₱294.80 | ₱285.20 | 5K shares | ₱1.33 Million | +₱6.95 | +2.38% |
| Dec 03, 2025 | ₱285.20 | ₱290.00 | ₱285.20 | 12K shares | ₱3.43 Million | -₱2.00 | -0.70% |
| Dec 02, 2025 | ₱287.20 | ₱296.20 | ₱287.00 | 2K shares | ₱642K | -₱8.73 | -3.04% |
| Dec 01, 2025 | ₱296.20 | ₱297.00 | ₱290.60 | 4K shares | ₱1.30 Million | +₱5.72 | +1.93% |
| Nov 28, 2025 | ₱290.60 | ₱292.00 | ₱289.80 | 35K shares | ₱10.11 Million | -₱0.41 | -0.14% |
| Nov 27, 2025 | ₱291.00 | ₱292.00 | ₱288.00 | 820 shares | ₱238K | -₱0.99 | -0.34% |
| Nov 26, 2025 | ₱292.00 | ₱296.60 | ₱286.20 | 2K shares | ₱514K | -₱4.91 | -1.68% |
| Nov 25, 2025 | ₱297.00 | ₱299.80 | ₱296.20 | 12K shares | ₱3.54 Million | -₱2.97 | -1.00% |
| Nov 24, 2025 | ₱300.00 | ₱300.00 | ₱283.00 | 105K shares | ₱30.12 Million | +₱18.93 | +6.31% |
| 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% |
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 for the selected period
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 for the selected period
Aug
2026
August 14, 2026
Lowest Price
₱236.40
Lowest price of ₱236.40 recorded, marking the period's minimum valuation, with a -3.51% decline on that day
Jun
2026
June 22, 2026
Biggest Daily Loss
₱258.00
(-4.09%)
Single-day loss of -4.09% with ₱10.55 price decrease, the largest percentage drop in this period, with 31K shares traded during the decline
Jun
2026
June 19, 2026
Highest Trading Volume
₱269.00
470K Shares (₱126.31M total value)
Most actively traded day with 470K shares (₱126.31M total value) at ₱269.00 per share, indicating peak investor activity
Jan
2026
January 06, 2026
Highest Price
₱301.00
Peak price of ₱301.00 reached during this period, representing the stock's maximum value, with 7K shares traded and +0.33% price movement on that day
Nov
2025
November 24, 2025
Biggest Daily Gain
₱300.00
(+6.31%)
Single-day gain of 6.31% with ₱18.93 price increase, the largest percentage rise in this period, with 105K shares changing hands
Historical Insights
Statistical analysis of GSMI price movements for the selected period
Long-Term Trend (MA200)
Bearish
GSMI is trading 14.79% below the 200-day Moving Average (₱277.43). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
GSMI showed low volatility with a standard deviation of 1.11% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from August 15, 2025 to August 15, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, GSMI recorded 80 positive days, 122 negative days, and 42 unchanged days, resulting in a win rate of 32.8% for the period.
Average Daily Change
-0.09%
The stock demonstrated an average daily change of -0.09%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱64.60
The trading range spread for GSMI was ₱64.60, 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 ₱236.40 and ₱301.00 over the past 52 weeks for Ginebra San Miguel, Inc., representing a price range of 27.3%. Currently trading at ₱236.40, the stock is 0.0% above its 52-week low and 21.5% below its 52-week high.
How has GSMI performed year-to-date (YTD)?
Year-to-date in 2026, GSMI has declined 21.1% from ₱299.80 to ₱236.40 for Ginebra San Miguel, Inc.. The stock reached a YTD high of ₱301.00 and a low of ₱236.40.
What is GSMI's 50-day moving average (MA50)?
The 50-day moving average for Ginebra San Miguel, Inc. (GSMI) is ₱258.73. The stock is currently trading below this level at ₱236.40, which is 8.6% below the 50-day MA.
What is GSMI's 200-day moving average (MA200)?
The 200-day moving average for Ginebra San Miguel, Inc. (GSMI) is ₱277.43. The stock is currently trading below this key long-term indicator at ₱236.40, which is 14.8% below the 200-day MA.