Ginebra San Miguel Inc. (PSE:GSMI)
Philippines
· Delayed Price · Currency is PHP 267.20
+0.20 (0.07%)
At close: Apr 29, 2026
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 270.80 | 272.00 | 270.80 | 272.00 | - | 1.87% | 930 |
| Apr 28, 2026 | 272.00 | 272.20 | 267.00 | 267.00 | 267.00 | -1.84% | 14,810 |
| Apr 27, 2026 | 273.40 | 273.40 | 270.40 | 272.00 | 272.00 | -0.51% | 3,690 |
| Apr 24, 2026 | 275.20 | 275.20 | 271.80 | 273.40 | 273.40 | -0.22% | 104,130 |
| Apr 23, 2026 | 274.00 | 274.00 | 273.20 | 274.00 | 274.00 | 0.37% | 2,090 |
| Apr 22, 2026 | 274.80 | 274.80 | 273.00 | 273.00 | 273.00 | -0.66% | 113,570 |
| Apr 21, 2026 | 273.20 | 274.80 | 271.40 | 274.80 | 274.80 | 0.66% | 104,410 |
| Apr 20, 2026 | 274.20 | 275.20 | 272.80 | 273.00 | 273.00 | -0.73% | 85,800 |
| Apr 17, 2026 | 274.00 | 275.80 | 272.00 | 275.00 | 275.00 | 1.48% | 15,880 |
| Apr 16, 2026 | 272.80 | 276.00 | 271.00 | 271.00 | 271.00 | -0.29% | 85,620 |
| Apr 15, 2026 | 270.60 | 274.00 | 270.60 | 271.80 | 271.80 | 0.97% | 11,810 |
| Apr 14, 2026 | 268.00 | 272.00 | 268.00 | 269.20 | 269.20 | 0.75% | 5,860 |
| Apr 13, 2026 | 270.00 | 271.00 | 267.20 | 267.20 | 267.20 | -1.04% | 26,580 |
| Apr 10, 2026 | 272.80 | 273.80 | 269.40 | 270.00 | 270.00 | - | 51,520 |
| Apr 8, 2026 | 274.00 | 274.00 | 269.80 | 270.00 | 270.00 | -0.74% | 68,660 |
| Apr 7, 2026 | 279.00 | 280.00 | 271.80 | 272.00 | 272.00 | -0.37% | 20,780 |
| Apr 6, 2026 | 273.80 | 275.00 | 272.00 | 273.00 | 273.00 | -0.22% | 19,340 |
| Apr 1, 2026 | 275.60 | 276.00 | 273.60 | 273.60 | 273.60 | -0.73% | 31,360 |
| Mar 31, 2026 | 280.00 | 280.00 | 274.00 | 275.60 | 275.60 | 0.66% | 5,880 |
| Mar 30, 2026 | 278.00 | 280.00 | 273.80 | 273.80 | 273.80 | -2.56% | 13,960 |
| Mar 27, 2026 | 277.00 | 281.00 | 276.80 | 281.00 | 281.00 | 1.15% | 1,720 |
| Mar 26, 2026 | 277.80 | 281.80 | 277.00 | 277.80 | 277.80 | - | 7,160 |
| Mar 25, 2026 | 278.00 | 285.00 | 277.80 | 277.80 | 277.80 | - | 20,650 |
| Mar 24, 2026 | 278.80 | 279.20 | 277.80 | 277.80 | 277.80 | -0.36% | 8,000 |
| Mar 23, 2026 | 280.60 | 280.60 | 275.00 | 278.80 | 278.80 | -0.92% | 9,810 |
| Mar 19, 2026 | 283.00 | 287.00 | 278.00 | 281.40 | 281.40 | -0.57% | 4,610 |
| Mar 18, 2026 | 285.00 | 287.00 | 282.80 | 283.00 | 279.00 | - | 30,330 |
| Mar 17, 2026 | 284.80 | 286.00 | 283.00 | 283.00 | 279.00 | -0.63% | 63,170 |
| Mar 16, 2026 | 283.60 | 284.80 | 283.60 | 284.80 | 280.77 | 0.42% | 40,780 |
| Mar 13, 2026 | 283.00 | 284.00 | 283.00 | 283.60 | 279.59 | 0.21% | 64,760 |
| Mar 12, 2026 | 283.80 | 283.80 | 282.20 | 283.00 | 279.00 | -0.35% | 10,970 |
| Mar 11, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 279.99 | -0.35% | 76,600 |
| Mar 10, 2026 | 282.20 | 285.00 | 280.00 | 285.00 | 280.97 | 0.07% | 25,770 |
| Mar 9, 2026 | 280.00 | 285.00 | 278.00 | 284.80 | 280.77 | -0.90% | 20,680 |
| Mar 6, 2026 | 288.00 | 290.00 | 285.00 | 287.40 | 283.34 | -0.21% | 10,400 |
| Mar 5, 2026 | 286.80 | 291.00 | 286.80 | 288.00 | 283.93 | 0.35% | 6,740 |
| Mar 4, 2026 | 289.00 | 291.80 | 283.40 | 287.00 | 282.94 | -0.62% | 9,390 |
| Mar 3, 2026 | 292.00 | 292.00 | 288.40 | 288.80 | 284.72 | -0.76% | 2,160 |
| Mar 2, 2026 | 291.40 | 291.40 | 287.80 | 291.00 | 286.89 | -0.89% | 2,540 |
| Feb 27, 2026 | 290.00 | 294.00 | 290.00 | 293.60 | 289.45 | 1.24% | 590 |
| Feb 26, 2026 | 293.80 | 294.00 | 290.00 | 290.00 | 285.90 | -1.36% | 15,700 |
| Feb 25, 2026 | 294.00 | 294.00 | 292.00 | 294.00 | 289.84 | 0.14% | 2,570 |
| Feb 24, 2026 | 291.00 | 293.60 | 288.00 | 293.60 | 289.45 | 0.55% | 4,630 |
| Feb 23, 2026 | 290.00 | 292.00 | 289.00 | 292.00 | 287.87 | 0.69% | 19,480 |
| Feb 20, 2026 | 288.80 | 290.20 | 287.40 | 290.00 | 285.90 | 0.42% | 46,100 |
| Feb 19, 2026 | 287.00 | 288.80 | 287.00 | 288.80 | 284.72 | 0.49% | 6,410 |
| Feb 18, 2026 | 288.00 | 289.80 | 286.20 | 287.40 | 283.34 | -0.83% | 35,040 |
| Feb 16, 2026 | 287.00 | 290.00 | 285.00 | 289.80 | 285.70 | 0.98% | 6,820 |
| Feb 13, 2026 | 291.00 | 291.60 | 287.00 | 287.00 | 282.94 | -0.35% | 9,830 |
| Feb 12, 2026 | 290.20 | 290.20 | 287.60 | 288.00 | 283.93 | -0.76% | 8,320 |
| Feb 11, 2026 | 290.20 | 290.80 | 289.00 | 290.20 | 286.10 | - | 6,120 |
| Feb 10, 2026 | 291.00 | 291.00 | 287.20 | 290.20 | 286.10 | -0.27% | 12,570 |
| Feb 9, 2026 | 291.00 | 291.00 | 289.00 | 291.00 | 286.89 | - | 2,380 |
| Feb 6, 2026 | 292.00 | 292.00 | 289.20 | 291.00 | 286.89 | -0.34% | 1,460 |
| Feb 5, 2026 | 290.00 | 293.00 | 288.80 | 292.00 | 287.87 | 0.69% | 5,660 |
| Feb 4, 2026 | 291.00 | 293.00 | 288.80 | 290.00 | 285.90 | -0.14% | 6,100 |
| Feb 3, 2026 | 292.00 | 294.00 | 288.00 | 290.40 | 286.30 | -0.27% | 23,350 |
| Feb 2, 2026 | 291.00 | 293.80 | 291.00 | 291.20 | 287.08 | 0.07% | 6,720 |
| Jan 30, 2026 | 291.80 | 292.80 | 290.80 | 291.00 | 286.89 | 0.34% | 5,180 |
| Jan 29, 2026 | 290.00 | 290.00 | 285.00 | 290.00 | 285.90 | 0.35% | 8,810 |
| Jan 28, 2026 | 290.00 | 293.40 | 288.00 | 289.00 | 284.92 | 0.35% | 5,230 |
| Jan 27, 2026 | 288.00 | 294.00 | 286.00 | 288.00 | 283.93 | - | 4,300 |
| Jan 26, 2026 | 292.20 | 294.00 | 278.00 | 288.00 | 283.93 | -1.44% | 30,040 |
| Jan 23, 2026 | 293.80 | 293.80 | 292.20 | 292.20 | 288.07 | -0.54% | 4,940 |
| Jan 22, 2026 | 292.40 | 298.00 | 292.40 | 293.80 | 289.65 | -0.27% | 1,470 |
| Jan 21, 2026 | 294.00 | 298.00 | 292.40 | 294.60 | 290.44 | 0.20% | 3,860 |
| Jan 20, 2026 | 295.60 | 295.60 | 293.00 | 294.00 | 289.84 | -0.54% | 11,100 |
| Jan 19, 2026 | 299.00 | 299.00 | 294.20 | 295.60 | 291.42 | -0.81% | 1,640 |
| Jan 16, 2026 | 298.00 | 299.00 | 294.20 | 298.00 | 293.79 | - | 19,570 |
| Jan 15, 2026 | 294.60 | 300.00 | 293.80 | 298.00 | 293.79 | 1.02% | 13,480 |
| Jan 14, 2026 | 295.00 | 298.80 | 294.60 | 295.00 | 290.83 | - | 60,090 |
| Jan 13, 2026 | 299.00 | 299.00 | 294.20 | 295.00 | 290.83 | - | 2,170 |
| Jan 12, 2026 | 295.80 | 296.00 | 293.80 | 295.00 | 290.83 | - | 12,700 |
| Jan 9, 2026 | 298.00 | 300.00 | 294.00 | 295.00 | 290.83 | -0.61% | 6,460 |
| Jan 8, 2026 | 300.00 | 302.00 | 296.80 | 296.80 | 292.60 | -1.07% | 5,450 |
| Jan 7, 2026 | 301.20 | 305.00 | 295.20 | 300.00 | 295.76 | -0.33% | 20,820 |
| Jan 6, 2026 | 301.00 | 304.00 | 295.00 | 301.00 | 296.75 | 0.33% | 6,620 |
| Jan 5, 2026 | 294.00 | 300.20 | 290.80 | 300.00 | 295.76 | 0.07% | 79,250 |
| Jan 2, 2026 | 295.00 | 300.00 | 294.80 | 299.80 | 295.56 | 1.63% | 9,580 |
| Dec 29, 2025 | 290.00 | 295.00 | 290.00 | 295.00 | 290.83 | 0.68% | 5,270 |
| Dec 26, 2025 | 291.60 | 294.00 | 290.20 | 293.00 | 288.86 | 0.48% | 4,050 |
| Dec 23, 2025 | 293.00 | 293.00 | 286.60 | 291.60 | 287.48 | -0.48% | 6,440 |
| Dec 22, 2025 | 293.40 | 293.40 | 284.00 | 293.00 | 288.86 | 2.81% | 6,250 |
| Dec 19, 2025 | 294.80 | 294.80 | 285.00 | 285.00 | 280.97 | -3.32% | 4,530 |
| Dec 18, 2025 | 295.20 | 295.20 | 289.00 | 294.80 | 290.63 | 1.66% | 2,230 |
| Dec 17, 2025 | 292.00 | 295.00 | 289.00 | 290.00 | 285.90 | -0.14% | 7,030 |
| Dec 16, 2025 | 289.20 | 292.00 | 289.20 | 290.40 | 286.30 | -1.02% | 1,020 |
| Dec 15, 2025 | 294.00 | 294.00 | 288.20 | 293.40 | 289.25 | -0.20% | 5,220 |
| Dec 12, 2025 | 287.00 | 295.00 | 285.60 | 294.00 | 289.84 | 1.38% | 11,240 |
| Dec 11, 2025 | 290.00 | 294.00 | 287.40 | 290.00 | 285.90 | -0.68% | 10,960 |
| Dec 10, 2025 | 288.00 | 294.00 | 285.00 | 292.00 | 287.87 | 2.82% | 25,790 |
| Dec 9, 2025 | 288.40 | 290.80 | 283.60 | 284.00 | 279.99 | -1.53% | 10,700 |
| Dec 5, 2025 | 292.00 | 292.00 | 283.40 | 288.40 | 284.32 | -1.23% | 50,670 |
| Dec 4, 2025 | 294.80 | 294.80 | 285.20 | 292.00 | 287.87 | 2.38% | 4,630 |
| Dec 3, 2025 | 288.40 | 290.00 | 285.20 | 285.20 | 281.17 | -0.70% | 11,910 |
| Dec 2, 2025 | 296.20 | 296.20 | 287.00 | 287.20 | 283.14 | -3.04% | 2,220 |
| Dec 1, 2025 | 290.60 | 297.00 | 290.60 | 296.20 | 292.01 | 1.93% | 4,410 |
| Nov 28, 2025 | 291.00 | 292.00 | 289.80 | 290.60 | 286.49 | -0.14% | 34,780 |
| Nov 27, 2025 | 292.00 | 292.00 | 288.00 | 291.00 | 286.89 | -0.34% | 820 |
| Nov 26, 2025 | 296.60 | 296.60 | 286.20 | 292.00 | 287.87 | -1.68% | 1,760 |