Ginebra San Miguel Inc. (PSE:GSMI)
Philippines
· Delayed Price · Currency is PHP 288.40
-3.60 (-1.23%)
At close: Dec 5, 2025
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 10, 2025 | 282.00 | 282.00 | 279.60 | 279.80 | 275.80 | -0.78% | 25,560 |
| Sep 9, 2025 | 282.00 | 283.60 | 280.00 | 282.00 | 277.97 | - | 20,640 |
| Sep 8, 2025 | 283.60 | 284.00 | 280.00 | 282.00 | 277.97 | -0.56% | 11,110 |
| Sep 5, 2025 | 285.00 | 286.00 | 280.00 | 283.60 | 279.55 | -0.49% | 14,360 |
| Sep 4, 2025 | 286.80 | 286.80 | 282.00 | 285.00 | 280.93 | 0.35% | 2,480 |
| Sep 3, 2025 | 284.00 | 284.80 | 280.00 | 284.00 | 279.94 | -0.07% | 2,680 |
| Sep 2, 2025 | 284.00 | 284.20 | 280.00 | 284.20 | 280.14 | - | 15,550 |
| Sep 1, 2025 | 284.80 | 284.80 | 283.00 | 284.20 | 280.14 | -0.21% | 4,700 |
| Aug 29, 2025 | 286.00 | 286.00 | 283.00 | 284.80 | 280.73 | -0.35% | 14,740 |
| Aug 28, 2025 | 288.00 | 288.00 | 284.20 | 285.80 | 281.71 | -0.76% | 7,810 |
| Aug 27, 2025 | 290.00 | 290.00 | 287.80 | 288.00 | 283.88 | - | 18,790 |
| Aug 26, 2025 | 291.00 | 291.00 | 288.00 | 288.00 | 283.88 | -1.03% | 14,990 |
| Aug 22, 2025 | 291.00 | 291.00 | 289.80 | 291.00 | 286.84 | - | 9,070 |
| Aug 20, 2025 | 291.00 | 291.00 | 280.20 | 291.00 | 286.84 | - | 21,860 |
| Aug 19, 2025 | 291.00 | 293.00 | 285.00 | 291.00 | 286.84 | 0.07% | 26,370 |
| Aug 18, 2025 | 296.00 | 296.00 | 290.80 | 290.80 | 282.70 | -0.07% | 10,780 |
| Aug 15, 2025 | 298.00 | 298.00 | 290.00 | 291.00 | 282.89 | -2.35% | 13,770 |
| Aug 14, 2025 | 298.80 | 298.80 | 291.00 | 298.00 | 289.70 | - | 11,740 |
| Aug 13, 2025 | 291.60 | 298.00 | 290.00 | 298.00 | 289.70 | 2.12% | 10,680 |
| Aug 12, 2025 | 290.00 | 291.80 | 290.00 | 291.80 | 283.67 | 0.27% | 2,890 |
| Aug 11, 2025 | 291.80 | 291.80 | 290.00 | 291.00 | 282.89 | -0.27% | 1,290 |
| Aug 8, 2025 | 291.00 | 291.80 | 290.00 | 291.80 | 283.67 | -0.07% | 1,890 |
| Aug 7, 2025 | 290.00 | 293.00 | 288.60 | 292.00 | 283.87 | 0.69% | 14,550 |
| Aug 6, 2025 | 287.00 | 293.00 | 287.00 | 290.00 | 281.92 | 0.69% | 10,940 |
| Aug 5, 2025 | 286.20 | 289.80 | 286.20 | 288.00 | 279.98 | 0.70% | 1,110 |
| Aug 4, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 278.03 | - | 11,050 |
| Aug 1, 2025 | 286.00 | 288.00 | 285.40 | 286.00 | 278.03 | - | 3,120 |
| Jul 31, 2025 | 288.00 | 288.00 | 284.60 | 286.00 | 278.03 | -0.69% | 2,870 |
| Jul 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 279.98 | - | 2,250 |
| Jul 29, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 279.98 | - | 2,600 |
| Jul 28, 2025 | 286.00 | 289.00 | 286.00 | 288.00 | 279.98 | 0.70% | 7,430 |
| Jul 25, 2025 | 285.20 | 286.00 | 285.00 | 286.00 | 278.03 | 0.28% | 1,170 |
| Jul 24, 2025 | 286.00 | 286.00 | 285.20 | 285.20 | 277.26 | -0.28% | 43,380 |
| Jul 23, 2025 | 286.80 | 286.80 | 285.40 | 286.00 | 278.03 | -0.28% | 9,050 |
| Jul 22, 2025 | 281.20 | 287.80 | 280.00 | 286.80 | 278.81 | 2.43% | 3,810 |
| Jul 21, 2025 | 289.00 | 289.00 | 280.00 | 280.00 | 272.20 | -3.11% | 57,200 |
| Jul 18, 2025 | 289.80 | 289.80 | 286.00 | 289.00 | 280.95 | -0.28% | 5,940 |
| Jul 17, 2025 | 288.00 | 289.80 | 287.20 | 289.80 | 281.73 | 0.76% | 4,750 |
| Jul 16, 2025 | 286.00 | 290.00 | 286.00 | 287.60 | 279.59 | 0.56% | 2,740 |