Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 294.00
-1.60 (-0.54%)
At close: Jan 20, 2026
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 299.00 | 299.00 | 294.20 | 295.60 | 295.60 | -0.81% | 1,640 |
| Jan 16, 2026 | 298.00 | 299.00 | 294.20 | 298.00 | 298.00 | - | 19,570 |
| Jan 15, 2026 | 294.60 | 300.00 | 293.80 | 298.00 | 298.00 | 1.02% | 13,480 |
| Jan 14, 2026 | 295.00 | 298.80 | 294.60 | 295.00 | 295.00 | - | 60,090 |
| Jan 13, 2026 | 299.00 | 299.00 | 294.20 | 295.00 | 295.00 | - | 2,170 |
| Jan 12, 2026 | 295.80 | 296.00 | 293.80 | 295.00 | 295.00 | - | 12,700 |
| Jan 9, 2026 | 298.00 | 300.00 | 294.00 | 295.00 | 295.00 | -0.61% | 6,460 |
| Jan 8, 2026 | 300.00 | 302.00 | 296.80 | 296.80 | 296.80 | -1.07% | 5,450 |
| Jan 7, 2026 | 301.20 | 305.00 | 295.20 | 300.00 | 300.00 | -0.33% | 20,820 |
| Jan 6, 2026 | 301.00 | 304.00 | 295.00 | 301.00 | 301.00 | 0.33% | 6,620 |
| Jan 5, 2026 | 294.00 | 300.20 | 290.80 | 300.00 | 300.00 | 0.07% | 79,250 |
| Jan 2, 2026 | 295.00 | 300.00 | 294.80 | 299.80 | 299.80 | 1.63% | 9,580 |
| Dec 29, 2025 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 0.68% | 5,270 |
| Dec 26, 2025 | 291.60 | 294.00 | 290.20 | 293.00 | 293.00 | 0.48% | 4,050 |
| Dec 23, 2025 | 293.00 | 293.00 | 286.60 | 291.60 | 291.60 | -0.48% | 6,440 |
| Dec 22, 2025 | 293.40 | 293.40 | 284.00 | 293.00 | 293.00 | 2.81% | 6,250 |
| Dec 19, 2025 | 294.80 | 294.80 | 285.00 | 285.00 | 285.00 | -3.32% | 4,530 |
| Dec 18, 2025 | 295.20 | 295.20 | 289.00 | 294.80 | 294.80 | 1.66% | 2,230 |
| Dec 17, 2025 | 292.00 | 295.00 | 289.00 | 290.00 | 290.00 | -0.14% | 7,030 |
| Dec 16, 2025 | 289.20 | 292.00 | 289.20 | 290.40 | 290.40 | -1.02% | 1,020 |
| Dec 15, 2025 | 294.00 | 294.00 | 288.20 | 293.40 | 293.40 | -0.20% | 5,220 |
| Dec 12, 2025 | 287.00 | 295.00 | 285.60 | 294.00 | 294.00 | 1.38% | 11,240 |
| Dec 11, 2025 | 290.00 | 294.00 | 287.40 | 290.00 | 290.00 | -0.68% | 10,960 |
| Dec 10, 2025 | 288.00 | 294.00 | 285.00 | 292.00 | 292.00 | 2.82% | 25,790 |
| Dec 9, 2025 | 288.40 | 290.80 | 283.60 | 284.00 | 284.00 | -1.53% | 10,700 |
| Dec 5, 2025 | 292.00 | 292.00 | 283.40 | 288.40 | 288.40 | -1.23% | 50,670 |
| Dec 4, 2025 | 294.80 | 294.80 | 285.20 | 292.00 | 292.00 | 2.38% | 4,630 |
| Dec 3, 2025 | 288.40 | 290.00 | 285.20 | 285.20 | 285.20 | -0.70% | 11,910 |
| Dec 2, 2025 | 296.20 | 296.20 | 287.00 | 287.20 | 287.20 | -3.04% | 2,220 |
| Dec 1, 2025 | 290.60 | 297.00 | 290.60 | 296.20 | 296.20 | 1.93% | 4,410 |
| Nov 28, 2025 | 291.00 | 292.00 | 289.80 | 290.60 | 290.60 | -0.14% | 34,780 |
| Nov 27, 2025 | 292.00 | 292.00 | 288.00 | 291.00 | 291.00 | -0.34% | 820 |
| Nov 26, 2025 | 296.60 | 296.60 | 286.20 | 292.00 | 292.00 | -1.68% | 1,760 |
| Nov 25, 2025 | 299.80 | 299.80 | 295.00 | 297.00 | 297.00 | -1.00% | 11,870 |
| Nov 24, 2025 | 282.20 | 300.00 | 282.20 | 300.00 | 300.00 | 6.31% | 104,710 |
| Nov 21, 2025 | 280.00 | 283.00 | 280.00 | 282.20 | 282.20 | -0.28% | 6,230 |
| Nov 20, 2025 | 285.20 | 285.40 | 280.00 | 283.00 | 283.00 | -0.77% | 29,180 |
| Nov 19, 2025 | 279.80 | 286.00 | 279.20 | 285.20 | 285.20 | 1.93% | 187,050 |
| Nov 18, 2025 | 279.80 | 279.80 | 278.80 | 279.80 | 275.80 | - | 23,830 |
| Nov 17, 2025 | 279.80 | 280.00 | 279.60 | 279.80 | 275.80 | - | 96,810 |
| Nov 14, 2025 | 279.80 | 280.00 | 279.60 | 279.80 | 275.80 | 0.07% | 109,590 |
| Nov 13, 2025 | 279.80 | 279.80 | 279.00 | 279.60 | 275.60 | -0.07% | 79,800 |
| Nov 12, 2025 | 280.00 | 280.00 | 278.80 | 279.80 | 275.80 | 0.29% | 66,990 |
| Nov 11, 2025 | 279.00 | 280.00 | 278.80 | 279.00 | 275.01 | 0.22% | 77,760 |
| Nov 10, 2025 | 280.00 | 280.00 | 277.00 | 278.40 | 274.42 | -0.50% | 118,940 |
| Nov 7, 2025 | 279.80 | 280.00 | 277.80 | 279.80 | 275.80 | - | 152,470 |
| Nov 6, 2025 | 279.00 | 280.00 | 277.20 | 279.80 | 275.80 | 0.36% | 94,980 |
| Nov 5, 2025 | 279.80 | 279.80 | 277.20 | 278.80 | 274.81 | -0.36% | 5,030 |
| Nov 4, 2025 | 278.60 | 279.80 | 278.20 | 279.80 | 275.80 | 0.43% | 1,900 |
| Nov 3, 2025 | 279.80 | 279.80 | 276.80 | 278.60 | 274.62 | -0.36% | 7,010 |