Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-24	0.680	0.680	0.680	0.680	0.680	19,000
2026-03-23	0.680	0.680	0.680	0.680	0.680	105,000
2026-03-17	0.700	0.700	0.700	0.700	0.700	1,000
2026-03-16	0.700	0.700	0.700	0.700	0.700	416,000
2026-03-13	0.700	0.700	0.700	0.700	0.700	280,000
2026-03-12	0.700	0.700	0.700	0.700	0.700	15,000
2026-03-09	0.720	0.720	0.700	0.700	0.700	173,000
2026-03-06	0.720	0.720	0.720	0.720	0.720	1,000
2026-03-05	0.720	0.720	0.720	0.720	0.720	60,000
2026-03-04	0.730	0.730	0.730	0.730	0.730	410,000
2026-02-26	0.730	0.750	0.730	0.750	0.750	514,000
2026-02-24	0.720	0.720	0.720	0.720	0.720	1,000
2026-02-23	0.730	0.730	0.720	0.720	0.720	101,000
2026-02-20	0.740	0.740	0.720	0.730	0.730	1,557,000
2026-02-18	0.720	0.760	0.720	0.760	0.760	31,000
2026-02-16	0.740	0.740	0.720	0.740	0.740	703,000
2026-02-13	0.750	0.750	0.750	0.750	0.750	500,000
2026-02-12	0.740	0.760	0.740	0.760	0.760	1,359,000
2026-02-11	0.740	0.760	0.740	0.760	0.760	395,000
2026-02-10	0.750	0.750	0.740	0.750	0.750	1,554,000
2026-02-09	0.760	0.760	0.750	0.750	0.750	304,000
2026-02-06	0.750	0.760	0.750	0.760	0.760	30,000
2026-02-05	0.750	0.760	0.750	0.750	0.750	370,000
2026-02-04	0.750	0.750	0.750	0.750	0.750	267,000
2026-02-03	0.750	0.750	0.750	0.750	0.750	202,000
2026-02-02	0.750	0.760	0.750	0.760	0.760	253,000
2026-01-30	0.760	0.760	0.760	0.760	0.760	620,000
2026-01-28	0.750	0.770	0.750	0.770	0.770	6,000
2026-01-27	0.750	0.760	0.750	0.750	0.750	25,000
2026-01-26	0.760	0.760	0.750	0.750	0.750	800,000
2026-01-23	0.760	0.760	0.760	0.760	0.760	551,000
2026-01-22	0.760	0.760	0.760	0.760	0.760	200,000
2026-01-21	0.760	0.760	0.760	0.760	0.760	50,000
2026-01-20	0.750	0.750	0.750	0.750	0.750	401,000
2026-01-19	0.760	0.760	0.760	0.760	0.760	1,302,000
2026-01-16	0.760	0.770	0.760	0.770	0.770	177,000
2026-01-15	0.770	0.770	0.760	0.760	0.760	501,000
2026-01-14	0.760	0.760	0.760	0.760	0.760	527,000
2026-01-13	0.740	0.750	0.740	0.750	0.750	35,000
2026-01-12	0.760	0.760	0.700	0.740	0.740	188,000
2026-01-09	0.790	0.790	0.750	0.770	0.770	16,000
2026-01-08	0.720	0.800	0.720	0.780	0.780	1,821,000
2026-01-07	0.700	0.700	0.700	0.700	0.700	88,000
2026-01-06	0.720	0.720	0.700	0.700	0.700	1,545,000
2026-01-05	0.730	0.730	0.720	0.720	0.720	1,083,000
2026-01-02	0.740	0.740	0.740	0.740	0.740	1,000
2025-12-29	0.690	0.740	0.690	0.690	0.690	2,522,000
2025-12-26	0.650	0.690	0.650	0.680	0.680	1,467,000
2025-12-23	0.660	0.660	0.660	0.660	0.660	42,000
2025-12-22	0.650	0.660	0.650	0.660	0.660	1,241,000
2025-12-18	0.640	0.640	0.640	0.640	0.640	1,001,000
2025-12-17	0.650	0.650	0.650	0.650	0.650	15,000
2025-12-16	0.640	0.640	0.630	0.640	0.640	607,000
2025-12-15	0.640	0.640	0.640	0.640	0.640	993,000
2025-12-12	0.610	0.640	0.610	0.640	0.640	401,000
2025-12-11	0.640	0.640	0.640	0.640	0.640	87,000
2025-12-10	0.640	0.640	0.640	0.640	0.640	500,000
2025-12-04	0.640	0.640	0.640	0.640	0.640	23,000
2025-12-03	0.630	0.640	0.630	0.640	0.640	26,000
2025-12-02	0.610	0.610	0.610	0.610	0.610	5,000

← NewerPage 3 of 17 · 1,014 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.