Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.590	0.590	0.590	0.590	0.590	5,000
2025-08-20	0.600	0.600	0.550	0.590	0.590	3,714,000
2025-08-19	0.600	0.600	0.600	0.600	0.600	81,000
2025-08-18	0.600	0.620	0.560	0.590	0.590	836,000
2025-08-15	0.570	0.600	0.550	0.600	0.600	3,691,000
2025-08-14	0.600	0.620	0.600	0.600	0.600	960,000
2025-08-13	0.620	0.630	0.620	0.620	0.620	571,000
2025-08-12	0.620	0.630	0.620	0.620	0.620	81,000
2025-08-11	0.620	0.620	0.620	0.620	0.620	194,000
2025-08-08	0.610	0.640	0.610	0.640	0.640	565,000
2025-08-07	0.620	0.620	0.610	0.620	0.620	112,000
2025-08-06	0.620	0.620	0.610	0.610	0.610	136,000
2025-08-05	0.640	0.640	0.610	0.620	0.620	189,000
2025-08-04	0.650	0.650	0.640	0.640	0.640	31,000
2025-08-01	0.610	0.650	0.600	0.650	0.650	362,000
2025-07-31	0.610	0.640	0.610	0.640	0.640	31,000
2025-07-30	0.610	0.650	0.610	0.650	0.650	16,000
2025-07-29	0.640	0.640	0.610	0.610	0.610	169,000
2025-07-28	0.630	0.630	0.630	0.630	0.630	1,000
2025-07-25	0.640	0.650	0.590	0.640	0.640	42,000
2025-07-24	0.630	0.630	0.520	0.610	0.610	553,000
2025-07-23	0.640	0.640	0.630	0.640	0.640	145,000
2025-07-22	0.630	0.640	0.630	0.640	0.640	34,000
2025-07-21	0.670	0.670	0.620	0.630	0.630	26,000
2025-07-17	0.670	0.670	0.670	0.670	0.670	16,000
2025-07-16	0.670	0.680	0.670	0.670	0.659	90,000
2025-07-15	0.670	0.680	0.640	0.680	0.669	126,000
2025-07-14	0.610	0.680	0.610	0.650	0.639	7,000
2025-07-11	0.620	0.620	0.620	0.620	0.610	15,000
2025-07-10	0.650	0.670	0.610	0.610	0.600	488,000
2025-07-09	0.650	0.650	0.630	0.630	0.620	277,000
2025-07-08	0.660	0.660	0.630	0.640	0.630	448,000
2025-07-07	0.670	0.700	0.670	0.670	0.659	162,000
2025-07-04	0.680	0.680	0.680	0.680	0.669	489,000
2025-07-03	0.710	0.710	0.680	0.700	0.689	420,000
2025-07-02	0.710	0.710	0.690	0.690	0.679	1,594,000
2025-07-01	0.700	0.720	0.700	0.710	0.698	1,413,000
2025-06-30	0.730	0.760	0.700	0.700	0.689	1,451,000
2025-06-27	0.600	0.720	0.600	0.690	0.679	3,957,000
2025-06-26	0.580	0.590	0.580	0.590	0.580	741,000
2025-06-25	0.570	0.580	0.570	0.580	0.571	1,468,000
2025-06-24	0.570	0.570	0.540	0.570	0.561	565,000
2025-06-23	0.580	0.580	0.570	0.570	0.561	524,000
2025-06-20	0.570	0.570	0.560	0.560	0.551	823,000
2025-06-18	0.560	0.560	0.560	0.560	0.551	10,000
2025-06-17	0.540	0.540	0.540	0.540	0.531	21,000
2025-06-16	0.550	0.550	0.540	0.540	0.531	122,000
2025-06-13	0.540	0.540	0.540	0.540	0.531	3,000
2025-06-11	0.540	0.540	0.540	0.540	0.531	113,000
2025-06-10	0.530	0.530	0.530	0.530	0.521	2,000
2025-06-09	0.560	0.560	0.560	0.560	0.551	4,000
2025-06-05	0.560	0.560	0.560	0.560	0.551	18,000
2025-06-03	0.570	0.570	0.560	0.560	0.551	8,000
2025-06-02	0.550	0.550	0.550	0.550	0.541	193,000
2025-05-30	0.540	0.580	0.520	0.520	0.512	1,222,000
2025-05-29	0.560	0.560	0.550	0.550	0.541	110,000
2025-05-28	0.560	0.560	0.560	0.560	0.551	201,000
2025-05-27	0.580	0.580	0.580	0.580	0.571	7,000
2025-05-26	0.540	0.570	0.540	0.570	0.561	506,000
2025-05-20	0.550	0.550	0.550	0.550	0.541	7,000

← NewerPage 5 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.