Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.590	0.590	0.590	0.590	0.580	340,000
2025-01-30	0.590	0.590	0.590	0.590	0.580	2,000
2025-01-28	0.600	0.600	0.600	0.600	0.590	2,000
2025-01-27	0.610	0.610	0.610	0.610	0.600	1,000
2025-01-24	0.590	0.590	0.590	0.590	0.580	4,000
2025-01-23	0.590	0.590	0.590	0.590	0.580	90,000
2025-01-22	0.610	0.610	0.600	0.600	0.590	60,000
2025-01-21	0.600	0.600	0.600	0.600	0.590	250,000
2025-01-20	0.600	0.620	0.600	0.620	0.610	55,000
2025-01-17	0.600	0.600	0.600	0.600	0.590	208,000
2025-01-16	0.600	0.600	0.600	0.600	0.590	49,000
2025-01-10	0.590	0.590	0.590	0.590	0.580	16,000
2025-01-09	0.600	0.600	0.590	0.600	0.590	44,000
2025-01-08	0.600	0.600	0.590	0.590	0.580	66,000
2025-01-06	0.600	0.600	0.600	0.600	0.590	487,000
2025-01-03	0.610	0.610	0.600	0.600	0.590	1,135,000
2025-01-02	0.630	0.630	0.630	0.630	0.620	64,000
2024-12-27	0.610	0.640	0.600	0.640	0.630	1,645,000
2024-12-26	0.620	0.620	0.600	0.600	0.590	15,000
2024-12-23	0.640	0.640	0.640	0.640	0.630	165,000
2024-12-19	0.640	0.640	0.600	0.600	0.590	25,000
2024-12-18	0.590	0.630	0.590	0.600	0.590	190,000
2024-12-17	0.630	0.630	0.600	0.600	0.590	522,000
2024-12-16	0.630	0.630	0.630	0.630	0.620	5,000
2024-12-13	0.630	0.630	0.590	0.590	0.580	470,000
2024-12-12	0.620	0.620	0.590	0.600	0.590	535,000
2024-12-11	0.630	0.630	0.600	0.600	0.590	20,000
2024-12-10	0.630	0.630	0.600	0.630	0.620	630,000
2024-12-09	0.600	0.630	0.600	0.620	0.610	25,000
2024-12-06	0.640	0.640	0.620	0.620	0.610	33,000
2024-12-05	0.600	0.640	0.600	0.630	0.620	145,000
2024-12-04	0.610	0.620	0.610	0.620	0.610	58,000
2024-12-03	0.620	0.620	0.600	0.600	0.590	59,000
2024-11-29	0.560	0.580	0.560	0.580	0.571	239,000
2024-11-27	0.550	0.550	0.550	0.550	0.541	410,000
2024-11-25	0.560	0.560	0.550	0.550	0.541	1,053,000
2024-11-22	0.570	0.570	0.560	0.560	0.551	1,128,000
2024-11-21	0.570	0.570	0.560	0.560	0.551	555,000
2024-11-20	0.590	0.590	0.580	0.580	0.571	609,000
2024-11-19	0.600	0.620	0.590	0.590	0.580	697,000
2024-11-18	0.600	0.610	0.600	0.600	0.590	477,000
2024-11-15	0.610	0.610	0.610	0.610	0.600	171,000
2024-11-14	0.610	0.610	0.610	0.610	0.600	12,000
2024-11-13	0.640	0.640	0.630	0.630	0.620	20,000
2024-11-12	0.610	0.640	0.610	0.630	0.620	22,000
2024-11-08	0.600	0.610	0.600	0.600	0.590	424,000
2024-11-07	0.630	0.630	0.620	0.620	0.610	589,000
2024-11-06	0.680	0.680	0.630	0.630	0.620	1,080,000
2024-11-05	0.680	0.680	0.680	0.680	0.669	45,000
2024-11-04	0.700	0.720	0.690	0.690	0.679	565,000
2024-10-31	0.690	0.710	0.690	0.710	0.698	11,000
2024-10-30	0.690	0.690	0.690	0.690	0.679	4,000
2024-10-29	0.700	0.700	0.700	0.700	0.689	300,000
2024-10-28	0.720	0.720	0.710	0.710	0.698	166,000
2024-10-25	0.730	0.730	0.730	0.730	0.718	10,000
2024-10-24	0.710	0.710	0.710	0.710	0.698	6,000
2024-10-23	0.710	0.710	0.710	0.710	0.698	19,000
2024-10-22	0.720	0.720	0.720	0.720	0.708	100,000
2024-10-21	0.710	0.710	0.710	0.710	0.698	1,000
2024-10-18	0.720	0.720	0.710	0.710	0.698	184,000

← NewerPage 7 of 17 · 1,015 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.