Global-Estate Resorts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.610	0.610	0.600	0.600	0.600	16,000
2026-07-16	0.610	0.610	0.610	0.610	0.610	130,000
2026-07-15	0.630	0.640	0.610	0.610	0.610	319,000
2026-07-14	0.640	0.640	0.600	0.600	0.600	300,000
2026-07-13	0.620	0.620	0.620	0.620	0.620	1,000
2026-07-10	0.620	0.620	0.620	0.620	0.620	1,000
2026-07-09	0.620	0.620	0.620	0.620	0.620	197,000
2026-07-07	0.620	0.650	0.620	0.650	0.650	79,000
2026-07-03	0.650	0.650	0.650	0.650	0.650	6,000
2026-07-02	0.650	0.650	0.650	0.650	0.650	3,000
2026-07-01	0.660	0.670	0.620	0.620	0.620	1,472,000
2026-06-30	0.600	0.690	0.600	0.660	0.660	1,803,000
2026-06-29	0.600	0.600	0.600	0.600	0.600	17,000
2026-06-26	0.600	0.600	0.550	0.600	0.600	659,000
2026-06-25	0.570	0.570	0.570	0.570	0.570	500,000
2026-06-24	0.590	0.590	0.580	0.580	0.580	51,000
2026-06-23	0.590	0.590	0.590	0.590	0.590	8,000
2026-06-22	0.570	0.570	0.570	0.570	0.570	263,000
2026-06-19	0.570	0.590	0.560	0.570	0.570	978,000
2026-06-18	0.590	0.590	0.570	0.570	0.570	121,000
2026-06-17	0.590	0.590	0.590	0.590	0.590	7,000
2026-06-16	0.590	0.590	0.580	0.580	0.580	624,000
2026-06-15	0.590	0.590	0.580	0.590	0.590	555,000
2026-06-11	0.600	0.600	0.600	0.600	0.600	3,000
2026-06-10	0.590	0.600	0.590	0.600	0.600	434,000
2026-06-09	0.590	0.600	0.590	0.590	0.590	65,000
2026-06-08	0.600	0.600	0.600	0.600	0.600	53,000
2026-06-05	0.600	0.600	0.600	0.600	0.600	156,000
2026-06-04	0.610	0.610	0.600	0.610	0.610	61,000
2026-06-03	0.600	0.650	0.600	0.610	0.610	917,000
2026-06-02	0.600	0.610	0.600	0.610	0.610	6,000
2026-06-01	0.640	0.640	0.610	0.610	0.610	651,000
2026-05-29	0.610	0.610	0.610	0.610	0.610	360,000
2026-05-28	0.610	0.610	0.610	0.610	0.610	532,000
2026-05-26	0.610	0.610	0.610	0.610	0.610	597,000
2026-05-25	0.610	0.620	0.610	0.620	0.620	4,000
2026-05-21	0.640	0.640	0.630	0.630	0.630	331,000
2026-05-20	0.640	0.640	0.640	0.640	0.640	500,000
2026-05-18	0.660	0.660	0.650	0.650	0.650	632,000
2026-05-15	0.660	0.660	0.660	0.660	0.660	1,000
2026-05-13	0.670	0.670	0.660	0.660	0.660	59,000
2026-05-12	0.700	0.700	0.660	0.670	0.670	35,000
2026-05-11	0.670	0.670	0.670	0.670	0.670	500,000
2026-05-08	0.670	0.670	0.670	0.670	0.670	760,000
2026-05-07	0.680	0.680	0.660	0.670	0.670	684,000
2026-05-06	0.690	0.690	0.670	0.670	0.670	126,000
2026-05-05	0.710	0.710	0.710	0.710	0.710	34,000
2026-05-04	0.680	0.710	0.670	0.710	0.710	302,000
2026-04-27	0.700	0.700	0.690	0.690	0.690	529,000
2026-04-24	0.700	0.700	0.700	0.700	0.700	436,000

← NewerPage 2 of 2 · 110 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.