Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.800	0.800	0.800	0.800	0.787	5,000
2024-03-04	0.780	0.780	0.780	0.780	0.767	20,000
2024-03-01	0.780	0.780	0.780	0.780	0.767	34,000
2024-02-29	0.790	0.790	0.790	0.790	0.777	174,000
2024-02-26	0.780	0.780	0.780	0.780	0.767	12,000
2024-02-23	0.820	0.820	0.820	0.820	0.807	3,000
2024-02-22	0.780	0.780	0.780	0.780	0.767	1,000
2024-02-21	0.770	0.820	0.770	0.820	0.807	6,000
2024-02-20	0.780	0.780	0.770	0.770	0.758	246,000
2024-02-19	0.820	0.820	0.820	0.820	0.807	1,000
2024-02-16	0.800	0.820	0.800	0.800	0.787	264,000
2024-02-15	0.790	0.840	0.790	0.840	0.826	71,000
2024-02-14	0.790	0.840	0.790	0.840	0.826	2,000
2024-02-13	0.800	0.800	0.790	0.790	0.777	800,000
2024-02-08	0.800	0.840	0.800	0.840	0.826	347,000
2024-02-07	0.830	0.830	0.810	0.810	0.797	2,072,000
2024-02-06	0.820	0.840	0.820	0.840	0.826	16,000
2024-02-05	0.830	0.830	0.830	0.830	0.817	22,000
2024-02-02	0.830	0.830	0.830	0.830	0.817	220,000
2024-02-01	0.830	0.830	0.830	0.830	0.817	6,000
2024-01-31	0.840	0.840	0.820	0.820	0.807	12,000
2024-01-29	0.830	0.830	0.810	0.810	0.797	30,000
2024-01-26	0.830	0.830	0.830	0.830	0.817	1,000
2024-01-23	0.830	0.830	0.830	0.830	0.817	330,000
2024-01-19	0.840	0.840	0.830	0.840	0.826	577,000
2024-01-18	0.840	0.840	0.840	0.840	0.826	24,000
2024-01-17	0.850	0.870	0.850	0.850	0.836	445,000
2024-01-16	0.890	0.890	0.890	0.890	0.876	1,000
2024-01-15	0.890	0.890	0.850	0.880	0.866	18,868,000
2024-01-10	0.850	0.860	0.850	0.860	0.846	484,000
2024-01-09	0.850	0.850	0.850	0.850	0.836	300,000
2024-01-08	0.850	0.850	0.850	0.850	0.836	623,000
2024-01-05	0.840	0.850	0.840	0.850	0.836	851,000
2024-01-04	0.860	0.860	0.850	0.850	0.836	547,000
2024-01-03	0.860	0.860	0.840	0.840	0.826	77,000
2024-01-02	0.870	0.870	0.850	0.850	0.836	83,000
2023-12-29	0.800	0.950	0.800	0.950	0.935	1,204,000
2023-12-28	0.800	0.800	0.800	0.800	0.787	1,000
2023-12-27	0.740	0.740	0.740	0.740	0.728	2,000
2023-12-22	0.740	0.740	0.740	0.740	0.728	2,000
2023-12-21	0.740	0.740	0.740	0.740	0.728	3,000
2023-12-20	0.740	0.740	0.740	0.740	0.728	110,000
2023-12-19	0.740	0.740	0.740	0.740	0.728	1,000
2023-12-14	0.740	0.740	0.740	0.740	0.728	5,000
2023-12-13	0.740	0.740	0.740	0.740	0.728	32,000
2023-12-12	0.740	0.740	0.740	0.740	0.728	10,000
2023-12-05	0.740	0.740	0.740	0.740	0.728	20,000
2023-12-04	0.740	0.740	0.740	0.740	0.728	2,000
2023-11-30	0.760	0.760	0.740	0.740	0.728	54,000
2023-11-29	0.740	0.740	0.740	0.740	0.728	100,000
2023-11-28	0.760	0.760	0.760	0.760	0.748	1,000
2023-11-23	0.750	0.750	0.740	0.740	0.728	6,000
2023-11-22	0.760	0.760	0.760	0.760	0.748	4,000
2023-11-21	0.750	0.760	0.740	0.760	0.748	442,000
2023-11-20	0.760	0.760	0.760	0.760	0.748	298,000
2023-11-16	0.760	0.760	0.760	0.760	0.748	50,000
2023-11-14	0.760	0.760	0.760	0.760	0.748	10,000
2023-11-10	0.760	0.760	0.760	0.760	0.748	20,000
2023-11-08	0.760	0.760	0.760	0.760	0.748	132,000
2023-11-07	0.760	0.760	0.760	0.760	0.748	2,000

← NewerPage 10 of 17 · 1,015 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-17	0.0109 PHP
2023-07-25	0.0113 PHP

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