Skip to main content
logo
GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0880
-0.0050 (-5.38%)
At close: Feb 9, 2026

PSE:GEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.090.100.090.090.09-5.10%8,240,000
Feb 5, 20260.100.110.100.100.10-2.00%1,320,000
Feb 4, 20260.100.110.100.100.10-4.76%7,340,000
Feb 3, 20260.110.110.110.110.11-20,000
Feb 2, 20260.110.110.100.110.11-3.67%600,000
Jan 30, 20260.120.120.110.110.11-6.84%1,870,000
Jan 29, 20260.110.130.110.120.1210.38%7,040,000
Jan 28, 20260.110.110.100.110.11-2.75%1,120,000
Jan 27, 20260.110.110.110.110.11-0.91%430,000
Jan 26, 20260.110.110.100.110.11-990,000
Jan 23, 20260.110.110.110.110.11-20,000
Jan 22, 20260.110.110.110.110.112.80%180,000
Jan 21, 20260.110.110.110.110.11-6.96%690,000
Jan 20, 20260.110.120.100.120.12-0.86%270,000
Jan 19, 20260.120.120.120.120.12-1,010,000
Jan 16, 20260.120.120.110.120.12-2.52%1,170,000
Jan 15, 20260.130.130.110.120.12-4.80%2,100,000
Jan 14, 20260.130.130.120.130.13-14,440,000
Jan 13, 20260.120.130.110.130.135.04%5,550,000
Jan 12, 20260.100.130.100.120.1225.26%24,380,000
Jan 9, 20260.090.100.090.100.10-350,000
Jan 8, 20260.090.100.090.100.101.06%220,000
Jan 7, 20260.100.100.090.090.09-2.08%190,000
Jan 6, 20260.090.100.090.100.106.67%670,000
Jan 5, 20260.090.090.090.090.091.12%550,000
Jan 2, 20260.090.090.090.090.092.30%330,000
Dec 29, 20250.090.090.090.090.09-30,000
Dec 26, 20250.090.090.090.090.091.16%30,000
Dec 23, 20250.090.090.090.090.09-1.15%240,000
Dec 22, 20250.080.090.080.090.09-3.33%430,000
Dec 19, 20250.090.090.090.090.09-20,000
Dec 18, 20250.080.090.080.090.09-70,000
Dec 17, 20250.090.090.090.090.092.27%50,000
Dec 16, 20250.090.090.080.090.09-2.22%2,680,000
Dec 15, 20250.100.100.080.090.09-10.00%100,000
Dec 12, 20250.080.100.080.100.10-1,900,000
Dec 11, 20250.100.100.100.100.10--
Dec 10, 20250.090.100.090.100.10-0.99%110,000
Dec 9, 20250.100.100.100.100.10--
Dec 5, 20250.100.100.100.100.10-0.98%10,000
Dec 4, 20250.100.100.100.100.10--
Dec 3, 20250.100.100.100.100.10-280,000
Dec 2, 20250.100.100.100.100.1013.33%150,000
Dec 1, 20250.090.110.090.090.09-740,000
Nov 28, 20250.090.090.090.090.092.27%80,000
Nov 27, 20250.090.090.090.090.09--
Nov 26, 20250.080.090.080.090.09-90,000
Nov 25, 20250.090.090.090.090.09-1.12%150,000
Nov 24, 20250.090.090.090.090.09-10,000
Nov 21, 20250.090.090.090.090.094.71%250,000