Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.850	0.890	0.850	0.890	0.864	581,000
2022-11-16	0.850	0.860	0.850	0.850	0.825	98,000
2022-11-15	0.830	0.850	0.830	0.850	0.825	212,000
2022-11-14	0.820	0.820	0.800	0.800	0.777	597,000
2022-11-11	0.780	0.830	0.780	0.830	0.806	262,000
2022-11-10	0.820	0.820	0.750	0.780	0.757	5,020,000
2022-11-09	0.850	0.860	0.810	0.820	0.796	1,354,000
2022-11-08	0.850	0.860	0.850	0.850	0.825	465,000
2022-11-07	0.850	0.850	0.850	0.850	0.825	50,000
2022-11-02	0.830	0.830	0.830	0.830	0.806	7,000
2022-10-27	0.830	0.830	0.830	0.830	0.806	1,000
2022-10-26	0.840	0.850	0.840	0.850	0.825	40,000
2022-10-25	0.830	0.830	0.830	0.830	0.806	1,000
2022-10-24	0.830	0.830	0.830	0.830	0.806	1,000
2022-10-19	0.830	0.840	0.830	0.840	0.816	21,000
2022-10-18	0.830	0.830	0.830	0.830	0.806	400,000
2022-10-17	0.830	0.830	0.830	0.830	0.806	55,000
2022-10-13	0.840	0.840	0.830	0.830	0.806	305,000
2022-10-12	0.850	0.850	0.840	0.840	0.816	29,000
2022-10-10	0.880	0.880	0.840	0.850	0.825	113,000
2022-10-07	0.880	0.880	0.850	0.850	0.825	9,000
2022-10-06	0.860	0.860	0.850	0.850	0.825	4,000
2022-10-05	0.910	0.910	0.850	0.860	0.835	53,000
2022-10-04	0.940	0.940	0.940	0.940	0.913	1,000
2022-10-03	0.960	0.960	0.950	0.950	0.922	3,000
2022-09-30	0.840	0.960	0.840	0.960	0.932	850,000
2022-09-29	0.840	0.840	0.840	0.840	0.816	20,000
2022-09-28	0.840	0.840	0.840	0.840	0.816	79,000
2022-09-27	0.850	0.890	0.850	0.850	0.825	103,000
2022-09-23	0.850	0.850	0.850	0.850	0.825	113,000
2022-09-22	0.860	0.860	0.850	0.850	0.825	14,000
2022-09-21	0.870	0.870	0.860	0.860	0.835	552,000
2022-09-20	0.870	0.870	0.870	0.870	0.845	300,000
2022-09-19	0.870	0.900	0.870	0.900	0.874	15,000
2022-09-14	0.880	0.890	0.880	0.890	0.864	124,000
2022-09-13	0.870	0.870	0.870	0.870	0.845	110,000
2022-09-12	0.880	0.880	0.840	0.870	0.845	804,000
2022-09-09	0.860	0.860	0.860	0.860	0.835	125,000
2022-09-08	0.860	0.860	0.860	0.860	0.835	187,000
2022-09-07	0.860	0.890	0.860	0.860	0.835	450,000
2022-09-06	0.910	0.910	0.820	0.830	0.806	2,487,000
2022-09-05	0.910	0.910	0.910	0.910	0.883	2,000
2022-09-02	0.910	0.910	0.910	0.910	0.883	3,000
2022-09-01	0.940	0.940	0.910	0.910	0.883	2,000
2022-08-31	0.950	0.950	0.950	0.950	0.922	18,000
2022-08-30	0.910	0.950	0.900	0.950	0.922	577,000
2022-08-25	0.920	0.920	0.910	0.920	0.893	94,000
2022-08-24	0.930	0.970	0.920	0.960	0.932	520,000
2022-08-23	0.950	0.950	0.930	0.930	0.903	1,398,000
2022-08-19	0.980	0.980	0.980	0.980	0.951	50,000
2022-08-18	0.960	0.990	0.960	0.980	0.951	194,000
2022-08-17	0.920	0.960	0.920	0.960	0.932	471,000
2022-08-16	0.930	0.930	0.910	0.920	0.893	83,000
2022-08-15	0.930	0.930	0.930	0.930	0.903	10,000
2022-08-12	0.890	0.920	0.890	0.920	0.893	339,000
2022-08-11	0.880	0.880	0.880	0.880	0.854	131,000
2022-08-10	0.860	0.860	0.860	0.860	0.835	12,000
2022-08-09	0.850	0.850	0.850	0.850	0.825	19,000
2022-08-05	0.860	0.860	0.860	0.860	0.835	1,000
2022-08-04	0.860	0.860	0.850	0.850	0.825	3,000

← NewerPage 14 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.