Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.710	0.720	0.710	0.720	0.708	21,000
2024-10-16	0.720	0.720	0.710	0.720	0.708	192,000
2024-10-15	0.720	0.720	0.720	0.720	0.708	62,000
2024-10-14	0.710	0.770	0.710	0.720	0.708	12,000
2024-10-11	0.710	0.770	0.710	0.770	0.758	201,000
2024-10-10	0.720	0.770	0.720	0.770	0.758	31,000
2024-10-09	0.730	0.730	0.730	0.730	0.718	74,000
2024-10-08	0.730	0.730	0.730	0.730	0.718	261,000
2024-10-07	0.750	0.750	0.730	0.730	0.718	148,000
2024-10-04	0.770	0.770	0.730	0.730	0.718	19,000
2024-10-03	0.770	0.770	0.730	0.770	0.758	34,000
2024-10-02	0.750	0.760	0.730	0.760	0.748	234,000
2024-10-01	0.750	0.770	0.750	0.770	0.758	230,000
2024-09-30	0.710	0.750	0.700	0.750	0.738	891,000
2024-09-27	0.690	0.690	0.690	0.690	0.679	200,000
2024-09-26	0.700	0.710	0.700	0.710	0.698	384,000
2024-09-25	0.680	0.700	0.670	0.700	0.689	639,000
2024-09-24	0.710	0.710	0.710	0.710	0.698	77,000
2024-09-23	0.660	0.710	0.650	0.710	0.698	1,778,000
2024-09-20	0.660	0.670	0.650	0.650	0.639	264,000
2024-09-19	0.630	0.660	0.620	0.660	0.649	922,000
2024-09-18	0.570	0.640	0.570	0.630	0.620	769,000
2024-09-17	0.590	0.590	0.560	0.570	0.561	1,347,000
2024-09-16	0.560	0.580	0.540	0.580	0.571	483,000
2024-09-13	0.560	0.560	0.540	0.560	0.551	390,000
2024-09-12	0.590	0.590	0.550	0.560	0.551	1,897,000
2024-09-11	0.590	0.600	0.560	0.560	0.551	1,799,000
2024-09-10	0.600	0.610	0.580	0.580	0.571	1,860,000
2024-09-09	0.610	0.610	0.590	0.590	0.580	2,351,000
2024-09-06	0.630	0.630	0.600	0.610	0.600	1,536,000
2024-09-05	0.630	0.630	0.600	0.600	0.590	769,000
2024-09-04	0.640	0.640	0.600	0.620	0.610	306,000
2024-09-03	0.620	0.620	0.610	0.610	0.600	1,085,000
2024-08-30	0.650	0.650	0.610	0.630	0.620	865,000
2024-08-29	0.650	0.650	0.650	0.650	0.639	10,000
2024-08-28	0.690	0.690	0.650	0.650	0.639	2,000
2024-08-27	0.650	0.660	0.650	0.660	0.649	637,000
2024-08-22	0.640	0.660	0.630	0.650	0.639	736,000
2024-08-21	0.640	0.680	0.600	0.600	0.590	1,720,000
2024-08-20	0.680	0.680	0.650	0.680	0.669	312,000
2024-08-19	0.670	0.680	0.650	0.650	0.639	113,000
2024-08-16	0.680	0.690	0.640	0.680	0.669	51,000
2024-08-15	0.640	0.640	0.640	0.640	0.630	70,000
2024-08-14	0.620	0.630	0.620	0.620	0.610	631,000
2024-08-13	0.630	0.680	0.630	0.630	0.620	54,000
2024-08-12	0.650	0.650	0.620	0.620	0.610	816,000
2024-08-09	0.650	0.660	0.650	0.660	0.649	83,000
2024-08-07	0.700	0.700	0.650	0.690	0.679	517,000
2024-08-06	0.670	0.670	0.660	0.660	0.649	546,000
2024-08-05	0.700	0.720	0.650	0.660	0.649	549,000
2024-08-01	0.720	0.720	0.710	0.710	0.698	451,000
2024-07-31	0.710	0.710	0.710	0.710	0.698	4,000
2024-07-30	0.740	0.740	0.740	0.740	0.728	20,000
2024-07-29	0.740	0.740	0.740	0.740	0.728	221,000
2024-07-26	0.720	0.720	0.710	0.710	0.698	72,000
2024-07-25	0.720	0.720	0.720	0.720	0.708	412,000
2024-07-23	0.720	0.720	0.720	0.720	0.708	332,000
2024-07-19	0.720	0.720	0.720	0.720	0.708	36,000
2024-07-18	0.730	0.730	0.730	0.730	0.718	50,000
2024-07-17	0.730	0.730	0.730	0.730	0.718	186,000

← NewerPage 8 of 17 · 1,012 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.