Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.760	0.760	0.760	0.760	0.748	300,000
2023-10-27	0.770	0.770	0.760	0.760	0.748	91,000
2023-10-26	0.790	0.790	0.770	0.770	0.758	158,000
2023-10-25	0.790	0.790	0.790	0.790	0.777	3,000
2023-10-24	0.790	0.790	0.790	0.790	0.777	83,000
2023-10-20	0.850	0.850	0.850	0.850	0.836	3,000
2023-10-18	0.790	0.860	0.790	0.860	0.846	3,000
2023-10-16	0.800	0.800	0.790	0.790	0.777	83,000
2023-10-13	0.800	0.800	0.790	0.800	0.787	442,000
2023-10-12	0.820	0.820	0.800	0.800	0.787	297,000
2023-10-11	0.810	0.810	0.800	0.800	0.787	318,000
2023-10-09	0.820	0.820	0.800	0.800	0.787	484,000
2023-10-04	0.810	0.810	0.800	0.800	0.787	45,000
2023-10-03	0.810	0.810	0.810	0.810	0.797	213,000
2023-09-29	0.790	0.870	0.790	0.800	0.787	470,000
2023-09-28	0.790	0.790	0.790	0.790	0.777	137,000
2023-09-27	0.770	0.790	0.770	0.790	0.777	418,000
2023-09-22	0.760	0.760	0.760	0.760	0.748	11,000
2023-09-21	0.760	0.760	0.760	0.760	0.748	15,000
2023-09-20	0.750	0.750	0.750	0.750	0.738	14,000
2023-09-15	0.790	0.820	0.790	0.820	0.807	51,000
2023-09-13	0.770	0.790	0.770	0.780	0.767	435,000
2023-09-12	0.750	0.780	0.750	0.760	0.748	56,000
2023-09-11	0.750	0.750	0.750	0.750	0.738	23,000
2023-09-06	0.750	0.790	0.750	0.790	0.777	110,000
2023-09-05	0.790	0.840	0.740	0.750	0.738	2,003,000
2023-09-04	0.800	0.800	0.750	0.790	0.777	356,000
2023-09-01	0.800	0.800	0.800	0.800	0.787	394,000
2023-08-30	0.800	0.860	0.800	0.860	0.846	193,000
2023-08-29	0.790	0.800	0.790	0.800	0.787	9,000
2023-08-24	0.800	0.800	0.800	0.800	0.787	1,000
2023-08-22	0.770	0.780	0.750	0.780	0.767	225,000
2023-08-18	0.770	0.770	0.770	0.770	0.758	28,000
2023-08-17	0.770	0.770	0.770	0.770	0.758	1,000
2023-08-16	0.770	0.770	0.770	0.770	0.758	10,000
2023-08-15	0.790	0.790	0.790	0.790	0.777	20,000
2023-08-14	0.790	0.790	0.790	0.790	0.777	200,000
2023-08-09	0.790	0.800	0.790	0.790	0.777	198,000
2023-08-08	0.830	0.830	0.830	0.830	0.817	50,000
2023-08-07	0.780	0.790	0.750	0.790	0.777	2,137,000
2023-08-04	0.830	0.830	0.830	0.830	0.817	123,000
2023-08-03	0.840	0.840	0.830	0.830	0.817	468,000
2023-08-02	0.840	0.840	0.840	0.840	0.826	296,000
2023-08-01	0.840	0.840	0.840	0.840	0.826	5,000
2023-07-28	0.860	0.860	0.860	0.860	0.846	3,000
2023-07-27	0.860	0.860	0.850	0.850	0.836	166,000
2023-07-26	0.860	0.860	0.850	0.850	0.836	11,000
2023-07-25	0.840	0.840	0.840	0.840	0.826	1,000
2023-07-24	0.870	0.870	0.860	0.860	0.835	700,000
2023-07-21	0.870	0.880	0.870	0.870	0.845	401,000
2023-07-20	0.860	0.870	0.850	0.870	0.845	179,000
2023-07-17	0.870	0.870	0.870	0.870	0.845	5,000
2023-07-12	0.840	0.840	0.840	0.840	0.816	149,000
2023-07-11	0.850	0.850	0.840	0.840	0.816	191,000
2023-07-07	0.860	0.860	0.850	0.850	0.825	650,000
2023-07-06	0.870	0.870	0.860	0.860	0.835	4,000
2023-07-05	0.850	0.850	0.850	0.850	0.825	2,000
2023-07-04	0.870	0.870	0.850	0.870	0.845	105,000
2023-07-03	0.900	0.900	0.860	0.870	0.845	1,142,000
2023-06-30	0.840	0.890	0.840	0.890	0.864	401,000

← NewerPage 11 of 17 · 1,012 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.