Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.840	0.840	0.840	0.840	0.816	392,000
2023-06-27	0.840	0.850	0.840	0.850	0.825	424,000
2023-06-23	0.830	0.830	0.830	0.830	0.806	50,000
2023-06-21	0.880	0.880	0.880	0.880	0.854	11,000
2023-06-19	0.830	0.830	0.830	0.830	0.806	16,000
2023-06-14	0.830	0.830	0.830	0.830	0.806	60,000
2023-06-13	0.840	0.840	0.840	0.840	0.816	300,000
2023-06-09	0.840	0.870	0.840	0.870	0.845	401,000
2023-06-08	0.830	0.900	0.830	0.900	0.874	552,000
2023-06-07	0.850	0.850	0.840	0.840	0.816	663,000
2023-06-06	0.840	0.840	0.840	0.840	0.816	300,000
2023-06-05	0.840	0.840	0.840	0.840	0.816	2,000
2023-06-02	0.850	0.850	0.840	0.840	0.816	537,000
2023-06-01	0.850	0.860	0.850	0.860	0.835	107,000
2023-05-31	0.850	0.850	0.850	0.850	0.825	75,000
2023-05-30	0.850	0.850	0.850	0.850	0.825	6,000
2023-05-26	0.840	0.840	0.840	0.840	0.816	2,000
2023-05-25	0.850	0.850	0.850	0.850	0.825	300,000
2023-05-24	0.870	0.870	0.850	0.850	0.825	787,000
2023-05-22	0.870	0.870	0.870	0.870	0.845	3,000
2023-05-19	0.900	0.900	0.900	0.900	0.874	2,000
2023-05-18	0.860	0.900	0.860	0.900	0.874	294,000
2023-05-17	0.870	0.870	0.860	0.860	0.835	22,000
2023-05-16	0.870	0.870	0.860	0.860	0.835	283,000
2023-05-15	0.870	0.880	0.870	0.870	0.845	1,397,000
2023-05-12	0.870	0.870	0.870	0.870	0.845	627,000
2023-05-11	0.870	0.880	0.870	0.870	0.845	602,000
2023-05-09	0.870	0.880	0.870	0.880	0.854	107,000
2023-05-08	0.870	0.870	0.870	0.870	0.845	142,000
2023-05-05	0.870	0.870	0.870	0.870	0.845	20,000
2023-05-04	0.870	0.870	0.870	0.870	0.845	15,000
2023-05-03	0.870	0.870	0.870	0.870	0.845	2,000
2023-04-28	0.860	0.870	0.860	0.870	0.845	122,000
2023-04-27	0.880	0.880	0.860	0.860	0.835	1,000,000
2023-04-26	0.880	0.880	0.880	0.880	0.854	162,000
2023-04-25	0.880	0.890	0.880	0.880	0.854	221,000
2023-04-24	0.900	0.900	0.900	0.900	0.874	24,000
2023-04-20	0.880	0.880	0.870	0.880	0.854	158,000
2023-04-18	0.880	0.880	0.880	0.880	0.854	126,000
2023-04-17	0.910	0.920	0.890	0.890	0.864	48,000
2023-04-14	0.870	0.880	0.870	0.880	0.854	650,000
2023-04-13	0.870	0.870	0.870	0.870	0.845	295,000
2023-04-12	0.920	0.920	0.920	0.920	0.893	2,000
2023-04-11	0.870	0.870	0.870	0.870	0.845	5,000
2023-04-04	0.890	0.950	0.890	0.900	0.874	326,000
2023-04-03	0.910	0.940	0.870	0.870	0.845	123,000
2023-03-31	0.890	0.910	0.890	0.910	0.883	1,057,000
2023-03-30	0.860	0.890	0.860	0.890	0.864	401,000
2023-03-28	0.840	0.900	0.840	0.840	0.816	103,000
2023-03-27	0.850	0.880	0.830	0.880	0.854	512,000
2023-03-24	0.890	0.890	0.890	0.890	0.864	500,000
2023-03-23	0.900	0.900	0.900	0.900	0.874	421,000
2023-03-21	0.900	0.900	0.900	0.900	0.874	100,000
2023-03-20	0.900	0.900	0.900	0.900	0.874	19,000
2023-03-17	0.900	0.900	0.900	0.900	0.874	11,000
2023-03-16	0.900	0.900	0.900	0.900	0.874	10,000
2023-03-14	0.900	0.900	0.900	0.900	0.874	103,000
2023-03-13	0.900	0.900	0.900	0.900	0.874	12,000
2023-03-10	0.900	0.900	0.900	0.900	0.874	45,000
2023-03-08	0.900	0.900	0.900	0.900	0.874	9,000

← NewerPage 12 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.