Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.620	0.620	0.620	0.620	0.620	12,000
2026-10-15	0.620	0.620	0.620	0.620	0.620	2,000
2026-10-14	0.620	0.620	0.620	0.620	0.620	1,000
2026-10-13	0.630	0.630	0.620	0.620	0.620	28,000
2026-10-08	0.640	0.640	0.630	0.630	0.630	655,000
2026-10-07	0.660	0.660	0.640	0.640	0.640	110,000
2026-10-06	0.660	0.660	0.660	0.660	0.660	1,000
2026-10-05	0.660	0.660	0.650	0.660	0.660	17,000
2026-10-02	0.660	0.660	0.650	0.660	0.660	110,000
2026-10-01	0.690	0.690	0.690	0.690	0.690	7,000
2026-09-30	0.630	0.690	0.630	0.690	0.690	919,000
2026-09-29	0.640	0.640	0.630	0.630	0.630	209,000
2026-09-28	0.590	0.630	0.590	0.630	0.630	285,000
2026-09-25	0.590	0.590	0.590	0.590	0.590	87,000
2026-09-24	0.630	0.630	0.630	0.630	0.630	37,000
2026-09-23	0.600	0.630	0.600	0.630	0.630	68,000
2026-09-21	0.590	0.590	0.580	0.580	0.580	149,000
2026-09-18	0.590	0.590	0.590	0.590	0.590	34,000
2026-09-17	0.610	0.620	0.610	0.620	0.620	2,000
2026-09-16	0.610	0.610	0.600	0.610	0.610	354,000
2026-09-15	0.610	0.630	0.610	0.630	0.630	114,000
2026-09-14	0.620	0.630	0.610	0.630	0.630	30,000
2026-09-11	0.610	0.610	0.610	0.610	0.610	6,000
2026-09-10	0.610	0.620	0.610	0.620	0.620	120,000
2026-09-09	0.610	0.610	0.610	0.610	0.610	192,000
2026-09-08	0.630	0.630	0.630	0.630	0.630	8,000
2026-09-07	0.610	0.610	0.610	0.610	0.610	4,000
2026-09-04	0.610	0.610	0.610	0.610	0.610	12,000
2026-09-03	0.610	0.630	0.610	0.630	0.630	62,000
2026-09-02	0.620	0.620	0.620	0.620	0.620	57,000
2026-09-01	0.620	0.620	0.620	0.620	0.620	129,000
2026-08-28	0.630	0.630	0.620	0.630	0.630	358,000
2026-08-26	0.640	0.640	0.630	0.640	0.640	832,000
2026-08-25	0.620	0.620	0.620	0.620	0.620	305,000
2026-08-24	0.610	0.620	0.610	0.620	0.620	13,000
2026-08-20	0.620	0.620	0.620	0.620	0.620	50,000
2026-08-19	0.600	0.630	0.600	0.620	0.620	897,000
2026-08-18	0.580	0.640	0.580	0.600	0.600	111,000
2026-08-17	0.600	0.600	0.580	0.580	0.580	2,000
2026-08-14	0.610	0.610	0.610	0.610	0.610	5,000
2026-08-12	0.600	0.600	0.600	0.600	0.600	4,000
2026-08-11	0.600	0.600	0.600	0.600	0.600	4,000
2026-08-10	0.600	0.600	0.600	0.600	0.600	11,000
2026-08-07	0.590	0.590	0.580	0.580	0.580	98,000
2026-08-06	0.600	0.600	0.600	0.600	0.600	43,000
2026-08-05	0.600	0.600	0.600	0.600	0.600	170,000
2026-08-04	0.600	0.600	0.600	0.600	0.600	5,000
2026-08-03	0.600	0.600	0.600	0.600	0.600	7,000
2026-07-31	0.600	0.600	0.600	0.600	0.600	30,000
2026-07-29	0.610	0.610	0.610	0.610	0.610	120,000
2026-07-28	0.600	0.600	0.600	0.600	0.600	52,000
2026-07-24	0.630	0.630	0.600	0.600	0.600	66,000
2026-07-23	0.610	0.610	0.610	0.610	0.610	4,000
2026-07-22	0.600	0.600	0.600	0.600	0.600	3,000
2026-07-20	0.600	0.600	0.600	0.600	0.600	319,000

Page 1 of 1 · 55 trading days

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.