Geograce Resources Philippines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.038	0.039	0.038	0.039	0.039	600,000
2024-01-22	0.035	0.038	0.035	0.038	0.038	1,100,000
2024-01-19	0.044	0.044	0.040	0.040	0.040	2,900,000
2024-01-18	0.034	0.044	0.034	0.044	0.044	4,800,000
2024-01-17	0.032	0.034	0.032	0.034	0.034	1,400,000
2024-01-16	0.032	0.032	0.032	0.032	0.032	300,000
2024-01-12	0.032	0.032	0.027	0.027	0.027	1,400,000
2024-01-08	0.029	0.030	0.029	0.030	0.030	400,000
2024-01-05	0.027	0.027	0.027	0.027	0.027	100,000
2024-01-04	0.027	0.027	0.026	0.027	0.027	3,500,000
2023-12-28	0.027	0.027	0.026	0.027	0.027	1,100,000
2023-12-22	0.028	0.028	0.028	0.028	0.028	500,000
2023-12-21	0.029	0.029	0.028	0.028	0.028	1,800,000
2023-12-20	0.030	0.030	0.030	0.030	0.030	1,000,000
2023-12-19	0.033	0.033	0.033	0.033	0.033	100,000
2023-12-11	0.030	0.030	0.030	0.030	0.030	500,000
2023-12-06	0.030	0.030	0.030	0.030	0.030	1,700,000
2023-12-01	0.031	0.031	0.031	0.031	0.031	600,000
2023-11-29	0.030	0.030	0.030	0.030	0.030	500,000
2023-11-28	0.030	0.030	0.030	0.030	0.030	2,100,000
2023-11-24	0.031	0.031	0.031	0.031	0.031	1,100,000
2023-11-23	0.031	0.032	0.031	0.031	0.031	2,800,000
2023-11-22	0.033	0.033	0.033	0.033	0.033	200,000
2023-11-21	0.031	0.032	0.031	0.032	0.032	700,000
2023-11-20	0.033	0.033	0.033	0.033	0.033	100,000
2023-11-17	0.034	0.037	0.033	0.033	0.033	1,400,000
2023-11-16	0.033	0.033	0.031	0.033	0.033	3,500,000
2023-11-09	0.034	0.034	0.033	0.033	0.033	1,100,000
2023-11-08	0.035	0.035	0.034	0.034	0.034	1,000,000
2023-11-07	0.035	0.035	0.035	0.035	0.035	200,000
2023-10-31	0.037	0.037	0.035	0.035	0.035	800,000
2023-10-27	0.036	0.038	0.036	0.037	0.037	4,400,000
2023-10-26	0.037	0.039	0.036	0.036	0.036	4,400,000
2023-10-25	0.038	0.039	0.038	0.039	0.039	2,200,000
2023-10-24	0.038	0.038	0.037	0.037	0.037	7,000,000
2023-10-23	0.038	0.038	0.038	0.038	0.038	2,700,000
2023-10-20	0.040	0.040	0.038	0.038	0.038	500,000
2023-10-19	0.039	0.039	0.039	0.039	0.039	1,400,000
2023-10-18	0.039	0.040	0.036	0.039	0.039	11,500,000
2023-10-17	0.040	0.040	0.040	0.040	0.040	3,700,000
2023-10-13	0.041	0.041	0.041	0.041	0.041	10,300,000
2023-10-12	0.042	0.042	0.042	0.042	0.042	3,100,000
2023-10-11	0.043	0.043	0.042	0.042	0.042	900,000
2023-10-09	0.043	0.044	0.040	0.043	0.043	1,500,000
2023-10-06	0.039	0.042	0.039	0.042	0.042	1,800,000
2023-10-05	0.039	0.041	0.039	0.041	0.041	1,400,000
2023-10-04	0.041	0.041	0.038	0.038	0.038	11,000,000
2023-10-03	0.043	0.043	0.040	0.041	0.041	4,900,000
2023-10-02	0.044	0.044	0.043	0.044	0.044	1,000,000
2023-09-29	0.047	0.047	0.039	0.044	0.044	44,100,000
2023-09-28	0.040	0.048	0.039	0.047	0.047	32,300,000
2023-09-27	0.040	0.040	0.037	0.039	0.039	4,900,000
2023-09-26	0.035	0.043	0.033	0.042	0.042	77,800,000
2023-09-25	0.036	0.036	0.032	0.034	0.034	36,900,000
2023-09-22	0.034	0.037	0.033	0.033	0.033	11,900,000
2023-09-20	0.033	0.035	0.030	0.033	0.033	5,500,000
2023-09-19	0.033	0.033	0.032	0.032	0.032	9,700,000
2023-09-18	0.038	0.038	0.036	0.036	0.036	12,300,000
2023-09-15	0.040	0.042	0.039	0.039	0.039	2,800,000
2023-09-14	0.043	0.043	0.040	0.040	0.040	3,300,000

← NewerPage 11 of 17 · 1,019 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.