Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-01	0.610	0.610	0.610	0.610	0.610	18,000
2025-11-28	0.610	0.620	0.610	0.610	0.610	19,000
2025-11-27	0.610	0.610	0.610	0.610	0.610	60,000
2025-11-26	0.610	0.610	0.610	0.610	0.610	400,000
2025-11-25	0.610	0.610	0.610	0.610	0.610	1,000
2025-11-21	0.620	0.620	0.620	0.620	0.620	501,000
2025-11-20	0.610	0.610	0.610	0.610	0.610	514,000
2025-11-19	0.610	0.610	0.610	0.610	0.610	504,000
2025-11-18	0.610	0.610	0.610	0.610	0.610	22,000
2025-11-17	0.610	0.610	0.610	0.610	0.610	23,000
2025-11-14	0.610	0.610	0.610	0.610	0.610	139,000
2025-11-11	0.610	0.610	0.610	0.610	0.610	437,000
2025-11-10	0.620	0.620	0.620	0.620	0.620	500,000
2025-11-07	0.620	0.620	0.620	0.620	0.620	284,000
2025-11-06	0.620	0.630	0.620	0.630	0.630	1,021,000
2025-11-03	0.620	0.630	0.620	0.630	0.630	32,000
2025-10-30	0.620	0.620	0.620	0.620	0.620	85,000
2025-10-29	0.620	0.620	0.620	0.620	0.620	73,000
2025-10-28	0.620	0.620	0.620	0.620	0.620	68,000
2025-10-27	0.620	0.620	0.620	0.620	0.620	1,000
2025-10-24	0.630	0.630	0.620	0.620	0.620	58,000
2025-10-23	0.670	0.670	0.620	0.630	0.630	36,000
2025-10-22	0.670	0.670	0.670	0.670	0.670	4,000
2025-10-21	0.630	0.670	0.630	0.670	0.670	502,000
2025-10-20	0.640	0.650	0.620	0.620	0.620	1,660,000
2025-10-16	0.650	0.650	0.640	0.650	0.650	341,000
2025-10-15	0.650	0.650	0.650	0.650	0.650	27,000
2025-10-14	0.650	0.650	0.650	0.650	0.650	792,000
2025-10-13	0.650	0.650	0.650	0.650	0.650	436,000
2025-10-09	0.650	0.650	0.650	0.650	0.650	620,000
2025-10-08	0.670	0.670	0.670	0.670	0.670	439,000
2025-10-07	0.670	0.670	0.670	0.670	0.670	201,000
2025-10-06	0.670	0.670	0.650	0.670	0.670	409,000
2025-10-03	0.670	0.670	0.670	0.670	0.670	759,000
2025-10-02	0.670	0.670	0.670	0.670	0.670	22,000
2025-10-01	0.670	0.670	0.670	0.670	0.670	16,000
2025-09-30	0.640	0.680	0.630	0.680	0.680	2,712,000
2025-09-29	0.630	0.630	0.630	0.630	0.630	572,000
2025-09-26	0.610	0.620	0.610	0.620	0.620	803,000
2025-09-25	0.620	0.620	0.620	0.620	0.620	628,000
2025-09-24	0.620	0.620	0.620	0.620	0.620	205,000
2025-09-23	0.620	0.620	0.620	0.620	0.620	12,000
2025-09-22	0.620	0.630	0.620	0.620	0.620	66,000
2025-09-19	0.620	0.620	0.620	0.620	0.620	1,126,000
2025-09-18	0.630	0.630	0.620	0.620	0.620	134,000
2025-09-17	0.620	0.620	0.620	0.620	0.620	224,000
2025-09-16	0.620	0.620	0.620	0.620	0.620	19,000
2025-09-15	0.620	0.630	0.620	0.620	0.620	394,000
2025-09-12	0.620	0.630	0.620	0.630	0.630	1,210,000
2025-09-11	0.620	0.630	0.620	0.630	0.630	385,000
2025-09-10	0.620	0.620	0.620	0.620	0.620	334,000
2025-09-09	0.620	0.630	0.620	0.620	0.620	476,000
2025-09-08	0.620	0.620	0.620	0.620	0.620	695,000
2025-09-04	0.620	0.620	0.620	0.620	0.620	80,000
2025-09-03	0.600	0.600	0.600	0.600	0.600	40,000
2025-09-02	0.600	0.600	0.600	0.600	0.600	249,000
2025-09-01	0.620	0.620	0.590	0.600	0.600	879,000
2025-08-29	0.570	0.570	0.570	0.570	0.570	84,000
2025-08-28	0.570	0.570	0.570	0.570	0.570	10,000
2025-08-26	0.600	0.600	0.570	0.570	0.570	252,000

← NewerPage 4 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.