Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.950	0.950	0.950	0.950	0.922	286,000
2022-01-05	0.940	0.960	0.940	0.950	0.922	1,082,000
2022-01-03	0.970	0.970	0.950	0.960	0.932	1,160,000
2021-12-31	0.960	1.010	0.960	1.010	0.981	4,013,000
2021-12-29	0.940	0.970	0.930	0.960	0.932	10,270,000
2021-12-28	0.890	0.940	0.890	0.930	0.903	667,000
2021-12-27	0.890	0.920	0.890	0.920	0.893	10,817,000
2021-12-24	0.880	0.880	0.880	0.880	0.854	46,000
2021-12-23	0.850	0.900	0.850	0.900	0.874	315,000
2021-12-22	0.880	0.880	0.860	0.880	0.854	672,000
2021-12-21	0.860	0.890	0.860	0.870	0.845	11,964,000
2021-12-20	0.860	0.860	0.850	0.850	0.825	188,000
2021-12-17	0.840	0.840	0.840	0.840	0.816	10,132,000
2021-12-16	0.830	0.840	0.830	0.830	0.806	118,000
2021-12-15	0.830	0.830	0.830	0.830	0.806	429,000
2021-12-14	0.850	0.850	0.830	0.840	0.816	1,166,000
2021-12-13	0.830	0.850	0.830	0.850	0.825	39,000
2021-12-10	0.850	0.850	0.850	0.850	0.825	1,000
2021-12-09	0.830	0.860	0.830	0.860	0.835	267,000
2021-12-07	0.860	0.890	0.830	0.860	0.835	1,008,000
2021-12-06	0.830	0.830	0.830	0.830	0.806	248,000
2021-12-03	0.830	0.830	0.830	0.830	0.806	3,000
2021-12-02	0.810	0.840	0.810	0.840	0.816	790,000
2021-12-01	0.830	0.830	0.810	0.810	0.786	2,545,000
2021-11-29	0.860	0.870	0.840	0.850	0.825	1,471,000
2021-11-26	0.890	0.890	0.850	0.860	0.835	869,000
2021-11-25	0.890	0.890	0.890	0.890	0.864	23,000
2021-11-24	0.900	0.900	0.870	0.870	0.845	329,000
2021-11-23	0.880	0.900	0.870	0.890	0.864	247,000
2021-11-22	0.900	0.900	0.870	0.870	0.845	1,961,000
2021-11-19	0.880	0.880	0.880	0.880	0.854	746,000
2021-11-18	0.880	0.900	0.880	0.890	0.864	125,000
2021-11-17	0.890	0.900	0.880	0.890	0.864	850,000
2021-11-16	0.890	0.900	0.880	0.880	0.854	1,867,000
2021-11-15	0.920	0.920	0.880	0.880	0.854	504,000
2021-11-12	0.900	0.920	0.890	0.920	0.893	141,000
2021-11-11	0.880	0.910	0.880	0.900	0.874	59,000
2021-11-10	0.890	0.900	0.880	0.900	0.874	175,000
2021-11-09	0.880	0.910	0.880	0.910	0.883	178,000
2021-11-08	0.890	0.900	0.890	0.900	0.874	341,000
2021-11-05	0.890	0.920	0.880	0.920	0.893	313,000
2021-11-04	0.880	0.900	0.880	0.880	0.854	835,000
2021-11-03	0.910	0.910	0.890	0.890	0.864	166,000
2021-11-02	0.880	0.920	0.880	0.920	0.893	516,000
2021-10-29	0.880	0.910	0.880	0.910	0.883	582,000
2021-10-28	0.900	0.910	0.880	0.900	0.874	413,000
2021-10-27	0.900	0.910	0.900	0.910	0.883	97,000
2021-10-26	0.940	0.940	0.900	0.930	0.903	85,000
2021-10-25	0.950	0.960	0.940	0.940	0.913	195,000
2021-10-22	0.940	0.950	0.930	0.950	0.922	464,000
2021-10-21	0.910	0.940	0.910	0.930	0.903	555,000
2021-10-20	0.880	0.900	0.880	0.900	0.874	183,000

← NewerPage 17 of 17 · 1,012 trading days

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.