Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.550	0.550	0.550	0.550	0.541	7,000
2025-05-19	0.550	0.550	0.550	0.550	0.541	4,000
2025-05-13	0.550	0.550	0.550	0.550	0.541	1,000
2025-05-09	0.540	0.570	0.540	0.570	0.561	3,000
2025-05-07	0.570	0.570	0.570	0.570	0.561	1,000
2025-05-05	0.540	0.570	0.540	0.570	0.561	22,000
2025-05-02	0.540	0.540	0.540	0.540	0.531	50,000
2025-04-30	0.570	0.570	0.570	0.570	0.561	7,000
2025-04-29	0.530	0.570	0.530	0.570	0.561	48,000
2025-04-28	0.540	0.540	0.540	0.540	0.531	2,000
2025-04-25	0.530	0.570	0.530	0.570	0.561	7,000
2025-04-23	0.530	0.570	0.530	0.570	0.561	16,000
2025-04-22	0.570	0.570	0.570	0.570	0.561	143,000
2025-04-21	0.570	0.570	0.570	0.570	0.561	8,000
2025-04-16	0.570	0.570	0.570	0.570	0.561	3,000
2025-04-14	0.520	0.550	0.520	0.550	0.541	8,000
2025-04-11	0.520	0.540	0.520	0.540	0.531	10,000
2025-04-10	0.530	0.530	0.530	0.530	0.521	39,000
2025-04-08	0.550	0.550	0.510	0.510	0.502	52,000
2025-04-07	0.520	0.550	0.520	0.550	0.541	3,000
2025-04-04	0.530	0.560	0.530	0.560	0.551	4,000
2025-04-03	0.570	0.580	0.530	0.570	0.561	364,000
2025-04-02	0.570	0.570	0.570	0.570	0.561	250,000
2025-03-31	0.520	0.580	0.500	0.580	0.571	1,521,000
2025-03-28	0.520	0.520	0.520	0.520	0.512	241,000
2025-03-27	0.540	0.560	0.500	0.500	0.492	2,419,000
2025-03-26	0.560	0.560	0.550	0.550	0.541	614,000
2025-03-25	0.540	0.570	0.540	0.570	0.561	157,000
2025-03-24	0.540	0.540	0.540	0.540	0.531	1,000,000
2025-03-21	0.550	0.560	0.540	0.540	0.531	1,720,000
2025-03-20	0.540	0.550	0.540	0.550	0.541	59,000
2025-03-19	0.570	0.570	0.540	0.560	0.551	135,000
2025-03-18	0.570	0.570	0.540	0.560	0.551	147,000
2025-03-17	0.560	0.570	0.560	0.560	0.551	135,000
2025-03-14	0.530	0.560	0.530	0.560	0.551	86,000
2025-03-13	0.530	0.530	0.530	0.530	0.521	1,000
2025-03-12	0.540	0.540	0.540	0.540	0.531	121,000
2025-03-11	0.540	0.570	0.540	0.550	0.541	267,000
2025-03-10	0.530	0.540	0.530	0.540	0.531	188,000
2025-03-07	0.550	0.550	0.540	0.550	0.541	159,000
2025-03-06	0.540	0.540	0.540	0.540	0.531	564,000
2025-03-05	0.540	0.540	0.540	0.540	0.531	3,000
2025-03-04	0.540	0.550	0.540	0.550	0.541	342,000
2025-03-03	0.570	0.570	0.540	0.550	0.541	509,000
2025-02-28	0.590	0.590	0.550	0.550	0.541	109,000
2025-02-27	0.560	0.560	0.560	0.560	0.551	550,000
2025-02-24	0.560	0.560	0.560	0.560	0.551	5,000
2025-02-21	0.560	0.560	0.560	0.560	0.551	2,000
2025-02-20	0.590	0.590	0.590	0.590	0.580	1,000
2025-02-19	0.590	0.590	0.590	0.590	0.580	5,000
2025-02-18	0.570	0.570	0.570	0.570	0.561	4,000
2025-02-17	0.570	0.570	0.570	0.570	0.561	25,000
2025-02-14	0.560	0.560	0.560	0.560	0.551	15,000
2025-02-12	0.550	0.560	0.550	0.560	0.551	602,000
2025-02-11	0.570	0.570	0.560	0.560	0.551	575,000
2025-02-10	0.570	0.570	0.570	0.570	0.561	100,000
2025-02-07	0.580	0.580	0.560	0.570	0.561	1,433,000
2025-02-06	0.580	0.580	0.580	0.580	0.571	22,000
2025-02-05	0.580	0.600	0.580	0.600	0.590	19,000
2025-02-04	0.570	0.590	0.570	0.590	0.580	615,000

← NewerPage 6 of 17 · 1,013 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.