Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.900	0.900	0.900	0.900	0.874	118,000
2023-03-06	0.900	0.900	0.900	0.900	0.874	100,000
2023-03-03	0.900	0.900	0.900	0.900	0.874	55,000
2023-03-02	0.900	0.900	0.900	0.900	0.874	150,000
2023-03-01	0.900	0.900	0.900	0.900	0.874	35,000
2023-02-28	0.910	0.910	0.900	0.900	0.874	31,000
2023-02-27	0.910	0.910	0.910	0.910	0.883	29,000
2023-02-22	0.910	0.910	0.910	0.910	0.883	35,000
2023-02-21	0.910	0.910	0.910	0.910	0.883	24,000
2023-02-20	0.910	0.910	0.910	0.910	0.883	1,000
2023-02-16	0.910	0.910	0.910	0.910	0.883	275,000
2023-02-15	0.920	0.920	0.920	0.920	0.893	181,000
2023-02-13	0.910	0.910	0.910	0.910	0.883	50,000
2023-02-10	0.950	0.950	0.950	0.950	0.922	5,000
2023-02-09	0.950	0.950	0.950	0.950	0.922	1,000
2023-02-08	0.910	0.910	0.910	0.910	0.883	300,000
2023-02-07	0.920	0.920	0.910	0.920	0.893	229,000
2023-02-03	0.910	0.910	0.910	0.910	0.883	46,000
2023-02-02	0.910	0.950	0.910	0.950	0.922	31,000
2023-02-01	0.930	0.950	0.910	0.950	0.922	286,000
2023-01-31	0.940	0.940	0.930	0.930	0.903	174,000
2023-01-30	0.950	0.950	0.930	0.930	0.903	11,000
2023-01-27	0.950	0.950	0.950	0.950	0.922	5,000
2023-01-26	0.930	0.930	0.930	0.930	0.903	30,000
2023-01-25	0.930	0.930	0.930	0.930	0.903	303,000
2023-01-24	0.910	0.910	0.910	0.910	0.883	8,000
2023-01-23	0.910	0.910	0.910	0.910	0.883	72,000
2023-01-19	0.940	0.940	0.910	0.910	0.883	28,000
2023-01-18	0.930	0.930	0.910	0.910	0.883	206,000
2023-01-17	0.930	0.930	0.930	0.930	0.903	80,000
2023-01-16	0.950	0.950	0.950	0.950	0.922	2,000
2023-01-13	0.930	0.940	0.930	0.940	0.913	89,000
2023-01-12	0.930	0.930	0.930	0.930	0.903	26,000
2023-01-10	0.930	0.940	0.930	0.940	0.913	12,000
2023-01-09	0.940	0.940	0.940	0.940	0.913	2,000
2023-01-06	0.920	0.920	0.910	0.910	0.883	150,000
2023-01-05	0.920	0.920	0.920	0.920	0.893	32,000
2022-12-29	0.930	0.930	0.930	0.930	0.903	1,100,000
2022-12-28	0.910	0.910	0.910	0.910	0.883	901,000
2022-12-27	0.910	0.910	0.910	0.910	0.883	1,700,000
2022-12-23	0.910	0.910	0.910	0.910	0.883	484,000
2022-12-22	0.920	0.920	0.920	0.920	0.893	586,000
2022-12-21	0.920	0.920	0.920	0.920	0.893	11,000
2022-12-20	0.920	0.920	0.920	0.920	0.893	3,000
2022-12-19	0.930	0.930	0.930	0.930	0.903	550,000
2022-12-16	0.940	0.940	0.940	0.940	0.913	14,000
2022-12-15	0.950	0.950	0.940	0.940	0.913	103,000
2022-12-14	0.950	0.950	0.940	0.940	0.913	457,000
2022-12-13	0.950	0.950	0.950	0.950	0.922	80,000
2022-12-12	0.950	0.950	0.950	0.950	0.922	140,000
2022-12-09	0.920	0.950	0.920	0.950	0.922	209,000
2022-12-05	0.910	0.950	0.910	0.920	0.893	41,000
2022-12-02	0.920	0.930	0.910	0.910	0.883	289,000
2022-12-01	0.950	0.950	0.950	0.950	0.922	11,000
2022-11-25	0.920	0.920	0.920	0.920	0.893	31,000
2022-11-24	0.920	0.930	0.920	0.930	0.903	113,000
2022-11-23	0.910	0.940	0.910	0.940	0.913	24,000
2022-11-22	0.910	0.910	0.910	0.910	0.883	22,000
2022-11-21	0.890	0.900	0.890	0.890	0.864	410,000
2022-11-18	0.890	0.900	0.890	0.890	0.864	572,000

← NewerPage 13 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.