Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 22, 2024 |
166.50 |
166.50 |
164.00 |
165.90 |
165.34 |
1,810.00 |
299,273.00 |
April 19, 2024 |
166.50 |
166.50 |
165.00 |
165.00 |
165.82 |
3,680.00 |
610,200.00 |
April 18, 2024 |
164.00 |
167.00 |
159.00 |
166.80 |
162.38 |
4,290.00 |
696,610.00 |
April 17, 2024 |
163.00 |
163.50 |
158.80 |
163.50 |
163.00 |
38,200.00 |
6,226,544.00 |
April 16, 2024 |
167.00 |
167.00 |
158.00 |
163.90 |
160.86 |
21,600.00 |
2,474,664.00 |
April 15, 2024 |
166.80 |
168.00 |
165.50 |
167.00 |
167.32 |
2,740.00 |
458,461.00 |
April 12, 2024 |
167.90 |
167.90 |
165.60 |
166.80 |
167.01 |
9,370.00 |
1,564,851.00 |
April 11, 2024 |
167.10 |
168.80 |
166.90 |
167.90 |
167.75 |
22,500.00 |
3,774,373.00 |
April 8, 2024 |
165.40 |
168.00 |
165.40 |
167.00 |
167.03 |
30,080.00 |
5,024,378.00 |
April 5, 2024 |
167.00 |
170.00 |
165.00 |
166.00 |
166.37 |
20,880.00 |
3,473,715.00 |
April 4, 2024 |
170.00 |
170.00 |
167.00 |
167.00 |
167.26 |
7,450.00 |
1,246,106.00 |
April 3, 2024 |
170.00 |
171.40 |
167.00 |
170.00 |
169.63 |
3,870.00 |
656,471.00 |
April 2, 2024 |
170.00 |
170.00 |
167.00 |
170.00 |
169.96 |
87,630.00 |
14,893,861.00 |
April 1, 2024 |
166.00 |
168.00 |
166.00 |
168.00 |
167.56 |
2,260.00 |
378,690.00 |
March 27, 2024 |
168.80 |
168.80 |
165.00 |
166.00 |
166.20 |
21,980.00 |
2,653,083.00 |
March 26, 2024 |
167.00 |
167.00 |
165.00 |
166.10 |
166.02 |
38,140.00 |
6,331,821.00 |
March 25, 2024 |
169.00 |
170.00 |
166.40 |
167.00 |
168.13 |
6,270.00 |
1,054,170.00 |
March 22, 2024 |
173.50 |
173.50 |
166.00 |
169.00 |
169.37 |
9,090.00 |
1,539,533.00 |
March 21, 2024 |
168.00 |
174.00 |
165.00 |
174.00 |
170.80 |
5,430.00 |
927,440.00 |
March 20, 2024 |
167.90 |
173.00 |
165.00 |
166.00 |
168.35 |
3,290.00 |
553,886.00 |
March 19, 2024 |
175.00 |
176.00 |
167.00 |
173.00 |
172.66 |
24,830.00 |
4,287,026.00 |
March 18, 2024 |
164.90 |
178.00 |
160.00 |
170.00 |
167.72 |
39,710.00 |
6,660,348.00 |
March 15, 2024 |
162.80 |
164.90 |
162.20 |
164.00 |
163.66 |
17,270.00 |
2,826,411.00 |
March 14, 2024 |
162.80 |
162.80 |
162.60 |
162.60 |
162.71 |
4,080.00 |
663,861.00 |
March 13, 2024 |
160.40 |
162.80 |
160.40 |
162.80 |
162.10 |
5,960.00 |
966,093.00 |
March 12, 2024 |
159.90 |
160.80 |
157.00 |
160.80 |
159.96 |
21,770.00 |
3,482,289.00 |
March 11, 2024 |
159.90 |
159.90 |
156.20 |
159.90 |
157.11 |
63,370.00 |
9,956,297.00 |
March 8, 2024 |
158.00 |
159.90 |
156.50 |
157.90 |
158.40 |
131,560.00 |
20,839,030.00 |
March 7, 2024 |
157.00 |
158.00 |
157.00 |
157.00 |
157.20 |
8,610.00 |
1,353,497.00 |
March 6, 2024 |
159.00 |
159.70 |
157.00 |
157.00 |
158.71 |
42,880.00 |
6,805,297.00 |
March 5, 2024 |
158.00 |
158.80 |
155.70 |
156.50 |
156.79 |
7,830.00 |
1,227,648.00 |
March 4, 2024 |
157.90 |
159.00 |
157.90 |
158.00 |
158.01 |
3,180.00 |
502,460.00 |
March 1, 2024 |
155.60 |
158.00 |
155.60 |
158.00 |
157.41 |
16,090.00 |
2,532,772.00 |
February 29, 2024 |
157.10 |
157.10 |
155.60 |
155.60 |
155.93 |
59,740.00 |
9,315,003.00 |
February 28, 2024 |
158.00 |
158.00 |
156.00 |
156.00 |
156.99 |
122,720.00 |
19,265,492.00 |
February 27, 2024 |
160.80 |
160.80 |
158.00 |
158.00 |
158.15 |
10,940.00 |
1,730,125.00 |
February 26, 2024 |
160.00 |
160.00 |
158.00 |
159.00 |
158.81 |
3,730.00 |
592,344.00 |
February 23, 2024 |
161.90 |
161.90 |
157.50 |
158.90 |
158.54 |
34,720.00 |
5,504,529.00 |
February 22, 2024 |
161.00 |
161.90 |
158.00 |
161.90 |
158.50 |
32,720.00 |
5,185,960.00 |
February 21, 2024 |
161.10 |
161.10 |
159.00 |
159.00 |
160.14 |
20,990.00 |
3,361,248.00 |
February 20, 2024 |
160.00 |
162.00 |
159.00 |
161.00 |
160.48 |
642,520.00 |
103,108,896.00 |
February 19, 2024 |
162.00 |
162.00 |
159.00 |
160.00 |
160.07 |
6,360.00 |
1,018,045.00 |
February 16, 2024 |
160.00 |
161.00 |
160.00 |
160.00 |
160.04 |
15,320.00 |
2,451,790.00 |
February 15, 2024 |
163.90 |
163.90 |
159.00 |
162.80 |
160.55 |
49,230.00 |
7,903,732.00 |
February 14, 2024 |
161.00 |
163.90 |
160.00 |
160.00 |
161.05 |
12,690.00 |
2,043,747.00 |
February 13, 2024 |
164.70 |
164.70 |
162.00 |
163.00 |
163.44 |
14,050.00 |
2,296,307.00 |
February 12, 2024 |
164.70 |
164.80 |
164.00 |
164.40 |
164.30 |
1,940.00 |
318,743.00 |
February 8, 2024 |
164.50 |
165.00 |
164.00 |
164.70 |
164.86 |
3,400.00 |
560,531.00 |
February 7, 2024 |
163.80 |
164.40 |
163.80 |
164.40 |
164.08 |
1,170.00 |
191,976.00 |
February 6, 2024 |
162.00 |
163.80 |
160.00 |
163.80 |
160.29 |
5,260.00 |
843,106.00 |
February 5, 2024 |
164.00 |
164.50 |
160.00 |
163.80 |
161.73 |
17,790.00 |
2,877,138.00 |
February 2, 2024 |
164.50 |
164.70 |
160.00 |
164.00 |
161.98 |
14,920.00 |
2,416,731.00 |
February 1, 2024 |
165.00 |
165.00 |
162.20 |
164.50 |
163.79 |
1,110.00 |
181,811.00 |
January 31, 2024 |
164.00 |
164.40 |
160.00 |
164.40 |
160.75 |
11,750.00 |
1,888,762.00 |
January 30, 2024 |
161.70 |
164.60 |
161.70 |
164.00 |
163.81 |
290.00 |
47,504.00 |
January 29, 2024 |
163.30 |
164.00 |
160.00 |
164.00 |
161.77 |
2,070.00 |
334,869.00 |
January 26, 2024 |
162.00 |
165.00 |
162.00 |
164.00 |
162.14 |
7,680.00 |
1,245,268.00 |
January 25, 2024 |
163.40 |
165.00 |
162.00 |
162.00 |
163.01 |
2,730.00 |
445,017.00 |
January 24, 2024 |
166.00 |
166.00 |
163.00 |
163.00 |
163.59 |
6,510.00 |
1,064,980.00 |
January 23, 2024 |
165.70 |
165.70 |
164.00 |
164.00 |
164.24 |
2,790.00 |
458,235.00 |
January 22, 2024 |
166.20 |
166.20 |
163.00 |
164.00 |
163.69 |
1,530.00 |
250,452.00 |
January 19, 2024 |
164.00 |
165.00 |
163.00 |
164.00 |
164.00 |
4,310.00 |
706,850.00 |
January 18, 2024 |
164.00 |
166.00 |
160.80 |
164.00 |
163.75 |
2,530.00 |
414,293.00 |
January 17, 2024 |
165.00 |
165.00 |
161.00 |
164.00 |
163.62 |
800.00 |
130,900.00 |
January 16, 2024 |
165.00 |
165.00 |
160.00 |
163.00 |
161.39 |
17,460.00 |
2,817,806.00 |
January 15, 2024 |
166.20 |
166.20 |
160.50 |
162.20 |
162.33 |
3,700.00 |
600,618.00 |
January 12, 2024 |
164.00 |
164.00 |
161.50 |
162.00 |
162.58 |
6,680.00 |
1,086,040.00 |
January 11, 2024 |
165.00 |
165.00 |
164.00 |
164.00 |
164.53 |
11,220.00 |
1,846,013.00 |
January 10, 2024 |
168.20 |
168.20 |
165.00 |
166.20 |
165.81 |
2,290.00 |
379,710.00 |
January 9, 2024 |
166.50 |
168.50 |
166.00 |
168.20 |
166.10 |
21,210.00 |
3,522,897.00 |
January 8, 2024 |
168.80 |
168.90 |
165.00 |
166.00 |
165.89 |
20,280.00 |
3,364,257.00 |
January 5, 2024 |
168.00 |
168.80 |
166.20 |
168.80 |
168.09 |
2,360.00 |
396,700.00 |
January 4, 2024 |
168.70 |
169.00 |
165.90 |
168.00 |
167.42 |
6,800.00 |
1,138,466.00 |
January 3, 2024 |
168.80 |
168.80 |
166.00 |
166.00 |
166.57 |
1,720.00 |
286,500.00 |
January 2, 2024 |
166.00 |
169.00 |
166.00 |
166.00 |
167.88 |
66,850.00 |
11,222,481.00 |