Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.860	0.860	0.860	0.860	0.835	12,000
2022-08-09	0.850	0.850	0.850	0.850	0.825	19,000
2022-08-05	0.860	0.860	0.860	0.860	0.835	1,000
2022-08-04	0.860	0.860	0.850	0.850	0.825	3,000
2022-08-03	0.850	0.850	0.850	0.850	0.825	235,000
2022-08-02	0.850	0.850	0.850	0.850	0.825	8,000
2022-07-29	0.850	0.850	0.850	0.850	0.825	88,000
2022-07-28	0.850	0.850	0.850	0.850	0.825	469,000
2022-07-27	0.830	0.850	0.830	0.850	0.825	453,000
2022-07-25	0.830	0.830	0.830	0.830	0.806	23,000
2022-07-22	0.840	0.840	0.830	0.830	0.806	55,000
2022-07-21	0.830	0.830	0.830	0.830	0.806	1,013,000
2022-07-20	0.820	0.820	0.820	0.820	0.796	100,000
2022-07-19	0.830	0.830	0.810	0.820	0.796	1,051,000
2022-07-18	0.830	0.830	0.830	0.830	0.806	400,000
2022-07-15	0.840	0.880	0.830	0.830	0.806	1,029,000
2022-07-12	0.840	0.880	0.840	0.880	0.854	134,000
2022-07-11	0.840	0.840	0.840	0.840	0.816	26,000
2022-07-07	0.840	0.840	0.840	0.840	0.816	123,000
2022-07-01	0.840	0.840	0.840	0.840	0.816	1,000
2022-06-30	0.840	0.920	0.830	0.920	0.893	1,157,000
2022-06-29	0.840	0.840	0.840	0.840	0.816	51,000
2022-06-28	0.840	0.840	0.840	0.840	0.816	3,000
2022-06-23	0.850	0.850	0.830	0.830	0.806	778,000
2022-06-21	0.850	0.850	0.850	0.850	0.825	307,000
2022-06-20	0.840	0.840	0.840	0.840	0.816	14,000
2022-06-17	0.840	0.840	0.840	0.840	0.816	18,000
2022-06-16	0.840	0.840	0.840	0.840	0.816	43,000
2022-06-14	0.840	0.890	0.840	0.890	0.864	155,000
2022-06-13	0.840	0.840	0.840	0.840	0.816	16,000
2022-06-08	0.840	0.840	0.840	0.840	0.816	1,000
2022-06-07	0.850	0.850	0.840	0.840	0.816	12,000
2022-06-06	0.850	0.850	0.840	0.850	0.825	119,000
2022-06-03	0.850	0.850	0.840	0.840	0.816	6,000
2022-06-01	0.860	0.890	0.850	0.850	0.825	702,000
2022-05-31	0.870	0.890	0.870	0.870	0.845	10,000
2022-05-30	0.890	0.890	0.890	0.890	0.864	4,000
2022-05-26	0.880	0.880	0.860	0.860	0.835	597,000
2022-05-25	0.890	0.890	0.880	0.890	0.864	219,000
2022-05-24	0.860	0.880	0.860	0.880	0.854	96,000
2022-05-23	0.860	0.880	0.860	0.880	0.854	14,000
2022-05-20	0.870	0.900	0.830	0.900	0.874	3,612,000
2022-05-19	0.880	0.880	0.870	0.870	0.845	78,000
2022-05-18	0.890	0.890	0.880	0.880	0.854	544,000
2022-05-17	0.890	0.890	0.890	0.890	0.864	148,000
2022-05-16	0.880	0.880	0.880	0.880	0.854	66,000
2022-05-11	0.890	0.890	0.890	0.890	0.864	12,000
2022-05-10	0.900	0.900	0.890	0.890	0.864	210,000
2022-05-06	0.900	0.900	0.900	0.900	0.874	397,000
2022-05-05	0.900	0.900	0.900	0.900	0.874	24,000
2022-05-04	0.880	0.880	0.880	0.880	0.854	44,000
2022-05-02	0.880	0.880	0.880	0.880	0.854	336,000
2022-04-29	0.880	0.880	0.880	0.880	0.854	70,000
2022-04-28	0.880	0.880	0.880	0.880	0.854	91,000
2022-04-27	0.890	0.890	0.880	0.880	0.854	12,000
2022-04-25	0.890	0.890	0.890	0.890	0.864	234,000
2022-04-22	0.890	0.890	0.890	0.890	0.864	1,000
2022-04-20	0.910	0.910	0.910	0.910	0.883	203,000
2022-04-19	0.910	0.910	0.910	0.910	0.883	110,000
2022-04-18	0.890	0.890	0.890	0.890	0.864	14,000

← NewerPage 15 of 17 · 1,019 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.