Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 283.00
-2.20 (-0.77%)
At close: Nov 20, 2025
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 285.20 | 285.40 | 281.20 | 284.00 | - | -0.42% | 21,380 |
| 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 |
| Oct 30, 2025 | 279.80 | 279.80 | 278.00 | 279.60 | 275.60 | -0.07% | 2,230 |
| Oct 29, 2025 | 278.00 | 280.00 | 278.00 | 279.80 | 275.80 | 0.79% | 7,730 |
| Oct 28, 2025 | 280.00 | 280.00 | 277.40 | 277.60 | 273.63 | -0.50% | 14,370 |
| Oct 27, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 275.01 | -0.07% | 7,650 |
| Oct 24, 2025 | 280.00 | 280.00 | 279.20 | 279.20 | 275.21 | -0.07% | 12,210 |
| Oct 23, 2025 | 279.80 | 280.00 | 279.20 | 279.40 | 275.41 | -0.21% | 11,060 |
| Oct 22, 2025 | 280.00 | 280.00 | 279.20 | 280.00 | 276.00 | 0.14% | 5,020 |
| Oct 21, 2025 | 280.00 | 280.00 | 279.40 | 279.60 | 275.60 | -0.14% | 3,360 |
| Oct 20, 2025 | 280.00 | 282.00 | 278.80 | 280.00 | 276.00 | - | 20,170 |
| Oct 17, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | 276.00 | 0.14% | 3,830 |
| Oct 16, 2025 | 280.00 | 280.00 | 279.40 | 279.60 | 275.60 | 0.07% | 2,450 |
| Oct 15, 2025 | 283.00 | 283.00 | 279.40 | 279.40 | 275.41 | -1.27% | 18,530 |
| Oct 14, 2025 | 278.00 | 284.00 | 278.00 | 283.00 | 278.95 | 1.07% | 15,390 |
| Oct 13, 2025 | 279.40 | 289.00 | 278.00 | 280.00 | 276.00 | 0.21% | 38,180 |
| Oct 10, 2025 | 279.00 | 279.40 | 278.00 | 279.40 | 275.41 | 0.14% | 1,420 |
| Oct 9, 2025 | 279.40 | 279.40 | 276.80 | 279.00 | 275.01 | -0.14% | 14,890 |
| Oct 8, 2025 | 277.60 | 280.00 | 276.80 | 279.40 | 275.41 | 0.65% | 37,370 |
| Oct 7, 2025 | 278.00 | 278.00 | 277.60 | 277.60 | 273.63 | -0.14% | 56,220 |
| Oct 6, 2025 | 279.20 | 279.60 | 277.20 | 278.00 | 274.03 | -0.43% | 27,010 |
| Oct 3, 2025 | 279.80 | 280.00 | 278.40 | 279.20 | 275.21 | -0.21% | 39,250 |
| Oct 2, 2025 | 279.80 | 279.80 | 279.00 | 279.80 | 275.80 | - | 17,350 |
| Oct 1, 2025 | 279.00 | 280.00 | 279.00 | 279.80 | 275.80 | - | 10,770 |
| Sep 30, 2025 | 279.80 | 282.00 | 279.60 | 279.80 | 275.80 | - | 19,560 |
| Sep 29, 2025 | 279.80 | 279.80 | 279.40 | 279.80 | 275.80 | 0.14% | 5,870 |
| Sep 26, 2025 | 279.80 | 279.80 | 279.40 | 279.40 | 275.41 | -0.14% | 4,340 |
| Sep 25, 2025 | 279.40 | 280.00 | 279.40 | 279.80 | 275.80 | 0.14% | 3,840 |
| Sep 24, 2025 | 279.80 | 279.80 | 278.80 | 279.40 | 275.41 | -0.14% | 14,330 |
| Sep 23, 2025 | 279.80 | 280.00 | 279.00 | 279.80 | 275.80 | - | 16,740 |
| Sep 22, 2025 | 280.00 | 280.20 | 279.60 | 279.80 | 275.80 | -0.07% | 74,310 |
| Sep 19, 2025 | 280.00 | 282.00 | 276.00 | 280.00 | 276.00 | - | 25,480 |
| Sep 18, 2025 | 280.00 | 282.00 | 279.20 | 280.00 | 276.00 | - | 10,040 |
| Sep 17, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | 276.00 | - | 13,600 |
| Sep 16, 2025 | 279.60 | 281.00 | 275.00 | 280.00 | 276.00 | 0.29% | 19,580 |
| Sep 15, 2025 | 279.00 | 279.40 | 278.60 | 279.20 | 275.21 | - | 307,980 |
| Sep 12, 2025 | 279.80 | 279.80 | 279.00 | 279.20 | 275.21 | -0.21% | 11,130 |
| Sep 11, 2025 | 279.80 | 280.00 | 279.00 | 279.80 | 275.80 | - | 15,240 |