Skip to main content
logo
GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.1000
0.00 (0.00%)
At close: May 12, 2026

PSE:GEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20260.100.100.100.100.10--
May 11, 20260.100.100.100.100.10-0.99%30,000
May 8, 20260.100.100.100.100.10-20,000
May 7, 20260.100.110.100.100.10-3.81%970,000
May 6, 20260.100.110.100.110.113.96%1,230,000
May 5, 20260.090.110.090.100.1014.77%1,940,000
May 4, 20260.090.090.080.090.09-2.22%140,000
Apr 30, 20260.090.090.090.090.09-50,000
Apr 29, 20260.090.090.080.090.095.88%730,000
Apr 28, 20260.090.090.090.090.09-10.53%10,000
Apr 27, 20260.100.100.090.100.101.06%1,260,000
Apr 24, 20260.090.100.090.090.099.30%3,050,000
Apr 23, 20260.080.100.080.090.096.17%5,840,000
Apr 22, 20260.080.080.080.080.083.85%20,000
Apr 21, 20260.080.080.080.080.085.41%3,770,000
Apr 20, 20260.080.080.070.070.07-10.84%1,110,000
Apr 17, 20260.080.090.070.080.082.47%1,350,000
Apr 16, 20260.080.080.080.080.081.25%260,000
Apr 15, 20260.080.080.080.080.083.90%1,430,000
Apr 14, 20260.070.080.070.080.08-1.28%650,000
Apr 13, 20260.080.080.080.080.08-110,000
Apr 10, 20260.080.080.070.080.08-2,840,000
Apr 8, 20260.080.080.080.080.082.63%120,000
Apr 7, 20260.080.080.080.080.08-60,000
Apr 6, 20260.080.080.080.080.08-1.30%30,000
Apr 1, 20260.070.080.070.080.08-2.53%140,000
Mar 31, 20260.080.080.080.080.08-80,000
Mar 30, 20260.080.080.070.080.085.33%280,000
Mar 27, 20260.080.080.080.080.08-400,000
Mar 26, 20260.080.080.080.080.08-40,000
Mar 25, 20260.080.080.080.080.082.74%180,000
Mar 24, 20260.080.080.070.070.07-3.95%450,000
Mar 23, 20260.080.080.080.080.08-1.30%1,520,000
Mar 19, 20260.080.080.080.080.08-3.75%160,000
Mar 18, 20260.080.080.080.080.08-2.44%120,000
Mar 17, 20260.080.080.080.080.089.33%190,000
Mar 16, 20260.080.080.080.080.08-6.25%1,090,000
Mar 13, 20260.090.090.080.080.08-5.88%3,130,000
Mar 12, 20260.090.090.080.090.09-1.16%1,180,000
Mar 11, 20260.090.090.080.090.09-2.27%270,000
Mar 10, 20260.080.090.080.090.0910.00%90,000
Mar 9, 20260.090.090.080.080.08-2.44%3,710,000
Mar 6, 20260.090.090.080.080.08-12.77%540,000
Mar 5, 20260.090.090.090.090.094.44%390,000
Mar 4, 20260.090.090.090.090.093.45%50,000
Mar 3, 20260.090.090.090.090.09-640,000
Mar 2, 20260.090.090.090.090.09-9.38%30,000
Feb 27, 20260.100.100.100.100.10--
Feb 26, 20260.100.100.100.100.10-250,000
Feb 25, 20260.090.100.090.100.1011.63%590,000