Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.880	0.880	0.880	0.880	0.854	514,000
2022-04-06	0.900	0.900	0.900	0.900	0.874	300,000
2022-04-05	0.900	0.900	0.900	0.900	0.874	100,000
2022-04-01	0.900	0.900	0.880	0.880	0.854	231,000
2022-03-31	0.890	0.940	0.890	0.940	0.913	500,000
2022-03-30	0.900	0.900	0.890	0.900	0.874	34,000
2022-03-29	0.900	0.900	0.870	0.900	0.874	131,000
2022-03-28	0.870	0.870	0.870	0.870	0.845	6,000
2022-03-24	0.900	0.900	0.870	0.870	0.845	86,000
2022-03-23	0.860	0.860	0.860	0.860	0.835	46,000
2022-03-22	0.860	0.860	0.860	0.860	0.835	1,000
2022-03-21	0.900	0.900	0.860	0.860	0.835	48,000
2022-03-18	0.850	0.920	0.850	0.900	0.874	405,000
2022-03-17	0.830	0.850	0.830	0.850	0.825	36,000
2022-03-15	0.880	0.900	0.830	0.900	0.874	1,467,000
2022-03-14	0.890	0.910	0.870	0.910	0.883	1,106,000
2022-03-11	0.880	0.930	0.880	0.930	0.903	3,000
2022-03-10	0.880	0.880	0.880	0.880	0.854	42,000
2022-03-09	0.880	0.930	0.880	0.880	0.854	18,000
2022-03-08	0.880	0.930	0.880	0.930	0.903	351,000
2022-03-07	0.930	0.930	0.880	0.880	0.854	321,000
2022-03-04	0.910	0.920	0.880	0.880	0.854	2,778,000
2022-03-03	0.910	0.910	0.910	0.910	0.883	25,000
2022-03-02	0.940	0.940	0.910	0.940	0.913	2,062,000
2022-03-01	0.930	0.940	0.930	0.940	0.913	35,000
2022-02-28	0.920	0.950	0.920	0.950	0.922	144,000
2022-02-24	0.920	0.950	0.920	0.950	0.922	9,000
2022-02-23	0.920	0.920	0.920	0.920	0.893	15,000
2022-02-22	0.960	0.960	0.920	0.920	0.893	506,000
2022-02-21	0.950	0.950	0.950	0.950	0.922	15,000
2022-02-18	0.930	0.950	0.930	0.950	0.922	89,000
2022-02-17	0.940	0.940	0.930	0.930	0.903	600,000
2022-02-16	0.940	0.940	0.940	0.940	0.913	13,000
2022-02-15	0.940	0.940	0.940	0.940	0.913	331,000
2022-02-14	0.960	0.960	0.940	0.940	0.913	350,000
2022-02-11	0.960	0.960	0.950	0.950	0.922	223,000
2022-02-10	0.950	0.970	0.950	0.960	0.932	236,000
2022-02-09	0.970	0.970	0.970	0.970	0.942	452,000
2022-02-08	0.960	0.960	0.950	0.960	0.932	286,000
2022-02-07	0.940	0.950	0.940	0.950	0.922	7,000
2022-02-04	0.950	0.950	0.950	0.950	0.922	43,000
2022-02-03	0.950	0.950	0.950	0.950	0.922	20,000
2022-02-02	0.940	0.960	0.940	0.950	0.922	12,000
2022-01-31	0.940	0.950	0.940	0.950	0.922	297,000
2022-01-28	0.940	0.940	0.940	0.940	0.913	458,000
2022-01-27	0.940	0.940	0.940	0.940	0.913	137,000
2022-01-26	0.970	0.970	0.960	0.960	0.932	40,000
2022-01-25	0.930	0.930	0.930	0.930	0.903	10,000
2022-01-24	0.940	0.950	0.930	0.930	0.903	110,000
2022-01-21	0.950	0.980	0.940	0.940	0.913	260,000
2022-01-20	0.920	0.960	0.920	0.960	0.932	68,000
2022-01-19	0.910	0.920	0.910	0.920	0.893	91,000
2022-01-18	0.910	0.920	0.910	0.910	0.883	53,000
2022-01-17	0.920	0.950	0.910	0.910	0.883	140,000
2022-01-14	0.930	0.960	0.920	0.940	0.913	972,000
2022-01-13	0.930	0.940	0.930	0.930	0.903	407,000
2022-01-12	0.920	0.950	0.920	0.950	0.922	1,229,000
2022-01-11	0.970	0.970	0.920	0.920	0.893	1,373,000
2022-01-10	0.960	0.960	0.960	0.960	0.932	643,000
2022-01-07	0.950	0.970	0.950	0.960	0.932	289,000

← NewerPage 16 of 17 · 1,016 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.