Ginebra San Miguel Inc. (PSE:GSMI)
Philippines
· Delayed Price · Currency is PHP 293.60
+3.60 (1.24%)
At close: Feb 27, 2026
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 290.00 | 294.00 | 290.00 | 293.60 | 293.60 | 1.24% | 590 |
| Feb 26, 2026 | 293.80 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 15,700 |
| Feb 25, 2026 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.14% | 2,570 |
| Feb 24, 2026 | 291.00 | 293.60 | 288.00 | 293.60 | 293.60 | 0.55% | 4,630 |
| Feb 23, 2026 | 290.00 | 292.00 | 289.00 | 292.00 | 292.00 | 0.69% | 19,480 |
| Feb 20, 2026 | 288.80 | 290.20 | 287.40 | 290.00 | 290.00 | 0.42% | 46,100 |
| Feb 19, 2026 | 287.00 | 288.80 | 287.00 | 288.80 | 288.80 | 0.49% | 6,410 |
| Feb 18, 2026 | 288.00 | 289.80 | 286.20 | 287.40 | 287.40 | -0.83% | 35,040 |
| Feb 16, 2026 | 287.00 | 290.00 | 285.00 | 289.80 | 289.80 | 0.98% | 6,820 |
| Feb 13, 2026 | 291.00 | 291.60 | 287.00 | 287.00 | 287.00 | -0.35% | 9,830 |
| Feb 12, 2026 | 290.20 | 290.20 | 287.60 | 288.00 | 288.00 | -0.76% | 8,320 |
| Feb 11, 2026 | 290.20 | 290.80 | 289.00 | 290.20 | 290.20 | - | 6,120 |
| Feb 10, 2026 | 291.00 | 291.00 | 287.20 | 290.20 | 290.20 | -0.27% | 12,570 |
| Feb 9, 2026 | 291.00 | 291.00 | 289.00 | 291.00 | 291.00 | - | 2,380 |
| Feb 6, 2026 | 292.00 | 292.00 | 289.20 | 291.00 | 291.00 | -0.34% | 1,460 |
| Feb 5, 2026 | 290.00 | 293.00 | 288.80 | 292.00 | 292.00 | 0.69% | 5,660 |
| Feb 4, 2026 | 291.00 | 293.00 | 288.80 | 290.00 | 290.00 | -0.14% | 6,100 |
| Feb 3, 2026 | 292.00 | 294.00 | 288.00 | 290.40 | 290.40 | -0.27% | 23,350 |
| Feb 2, 2026 | 291.00 | 293.80 | 291.00 | 291.20 | 291.20 | 0.07% | 6,720 |
| Jan 30, 2026 | 291.80 | 292.80 | 290.80 | 291.00 | 291.00 | 0.34% | 5,180 |
| Jan 29, 2026 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | 0.35% | 8,810 |
| Jan 28, 2026 | 290.00 | 293.40 | 288.00 | 289.00 | 289.00 | 0.35% | 5,230 |
| Jan 27, 2026 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | - | 4,300 |
| Jan 26, 2026 | 292.20 | 294.00 | 278.00 | 288.00 | 288.00 | -1.44% | 30,040 |
| Jan 23, 2026 | 293.80 | 293.80 | 292.20 | 292.20 | 292.20 | -0.54% | 4,940 |
| Jan 22, 2026 | 292.40 | 298.00 | 292.40 | 293.80 | 293.80 | -0.27% | 1,470 |
| Jan 21, 2026 | 294.00 | 298.00 | 292.40 | 294.60 | 294.60 | 0.20% | 3,860 |
| Jan 20, 2026 | 295.60 | 295.60 | 293.00 | 294.00 | 294.00 | -0.54% | 11,100 |
| 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 |
| 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 |