Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	0.730	0.730	0.730	0.730	0.718	333,000
2024-07-15	0.730	0.760	0.730	0.760	0.748	224,000
2024-07-12	0.730	0.730	0.730	0.730	0.718	200,000
2024-07-11	0.720	0.740	0.720	0.740	0.728	253,000
2024-07-08	0.720	0.760	0.720	0.760	0.748	4,000
2024-07-05	0.730	0.730	0.730	0.730	0.718	238,000
2024-07-04	0.750	0.790	0.730	0.740	0.728	41,000
2024-07-03	0.740	0.740	0.740	0.740	0.728	38,000
2024-06-28	0.890	0.890	0.890	0.890	0.876	300,000
2024-06-27	0.730	0.740	0.730	0.740	0.728	170,000
2024-06-26	0.730	0.730	0.730	0.730	0.718	14,000
2024-06-25	0.730	0.730	0.730	0.730	0.718	11,000
2024-06-24	0.730	0.730	0.730	0.730	0.718	44,000
2024-06-21	0.730	0.730	0.730	0.730	0.718	5,000
2024-06-20	0.730	0.740	0.730	0.730	0.718	120,000
2024-06-13	0.730	0.730	0.730	0.730	0.718	1,000
2024-06-11	0.740	0.740	0.720	0.720	0.708	629,000
2024-06-10	0.740	0.740	0.730	0.740	0.728	180,000
2024-06-07	0.740	0.740	0.740	0.740	0.728	481,000
2024-06-06	0.750	0.760	0.740	0.740	0.728	726,000
2024-06-05	0.760	0.780	0.750	0.750	0.738	403,000
2024-06-03	0.750	0.810	0.750	0.760	0.748	71,000
2024-05-31	0.760	0.770	0.760	0.760	0.748	424,000
2024-05-30	0.760	0.760	0.760	0.760	0.748	1,000
2024-05-28	0.770	0.770	0.770	0.770	0.758	193,000
2024-05-27	0.800	0.820	0.790	0.790	0.777	295,000
2024-05-23	0.770	0.770	0.770	0.770	0.758	70,000
2024-05-22	0.780	0.780	0.780	0.780	0.767	12,000
2024-05-20	0.770	0.780	0.770	0.770	0.758	545,000
2024-05-17	0.770	0.770	0.770	0.770	0.758	46,000
2024-05-16	0.770	0.770	0.770	0.770	0.758	187,000
2024-05-15	0.790	0.790	0.760	0.770	0.758	92,000
2024-05-14	0.750	0.760	0.750	0.760	0.748	52,000
2024-05-13	0.770	0.770	0.770	0.770	0.758	40,000
2024-05-10	0.760	0.760	0.760	0.760	0.748	3,000
2024-05-07	0.760	0.760	0.760	0.760	0.748	20,000
2024-05-06	0.750	0.750	0.750	0.750	0.738	11,000
2024-04-30	0.800	0.800	0.790	0.790	0.777	76,000
2024-04-29	0.790	0.790	0.760	0.790	0.777	49,000
2024-04-26	0.790	0.790	0.740	0.750	0.738	33,000
2024-04-25	0.730	0.800	0.730	0.780	0.767	71,000
2024-04-24	0.730	0.830	0.720	0.830	0.817	71,000
2024-04-22	0.880	0.880	0.880	0.880	0.866	1,000
2024-04-19	0.730	0.900	0.730	0.890	0.876	20,331,000
2024-04-16	0.750	0.750	0.710	0.730	0.718	2,989,000
2024-04-12	0.780	0.780	0.760	0.760	0.748	344,000
2024-04-11	0.780	0.780	0.780	0.780	0.767	136,000
2024-04-08	0.780	0.790	0.780	0.790	0.777	160,000
2024-04-05	0.780	0.780	0.780	0.780	0.767	37,000
2024-04-03	0.800	0.800	0.800	0.800	0.787	16,000
2024-04-02	0.800	0.800	0.800	0.800	0.787	29,000
2024-04-01	0.850	0.850	0.850	0.850	0.836	1,000
2024-03-27	0.800	0.940	0.800	0.940	0.925	1,700,000
2024-03-26	0.780	0.780	0.750	0.750	0.738	599,000
2024-03-21	0.750	0.810	0.750	0.810	0.797	11,000
2024-03-15	0.750	0.750	0.750	0.750	0.738	300,000
2024-03-14	0.760	0.760	0.760	0.760	0.748	300,000
2024-03-13	0.770	0.770	0.770	0.770	0.758	422,000
2024-03-11	0.770	0.780	0.770	0.770	0.758	21,000
2024-03-06	0.800	0.800	0.780	0.780	0.767	17,000

← NewerPage 9 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.