Skip to main content
logo
GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0780
+0.0030 (4.00%)
At close: Jul 17, 2026

PSE:GEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.070.080.070.080.084.00%1,390,000
Jul 16, 20260.080.080.080.080.08-1.32%190,000
Jul 15, 20260.080.080.080.080.08-50,000
Jul 14, 20260.080.080.080.080.08--
Jul 13, 20260.070.080.070.080.081.33%5,800,000
Jul 10, 20260.080.080.080.080.082.74%270,000
Jul 9, 20260.070.080.070.070.071.39%370,000
Jul 8, 20260.070.070.070.070.07-8.86%130,000
Jul 7, 20260.080.080.080.080.08-200,000
Jul 6, 20260.070.080.070.080.082.60%1,480,000
Jul 3, 20260.080.080.080.080.081.32%740,000
Jul 2, 20260.080.080.070.080.08-1.30%1,680,000
Jul 1, 20260.080.080.080.080.0811.59%20,000
Jun 30, 20260.070.070.070.070.07-1.43%180,000
Jun 29, 20260.070.070.070.070.07-10,000
Jun 26, 20260.070.070.070.070.07-20,000
Jun 25, 20260.070.070.070.070.07-220,000
Jun 24, 20260.070.070.070.070.07-5.41%180,000
Jun 23, 20260.070.070.070.070.07-30,000
Jun 22, 20260.080.080.070.070.07-1.33%250,000
Jun 19, 20260.080.080.080.080.08--
Jun 18, 20260.080.080.080.080.08-620,000
Jun 17, 20260.080.080.080.080.08-400,000
Jun 16, 20260.080.080.080.080.08-6.25%7,030,000
Jun 15, 20260.080.080.080.080.081.27%710,000
Jun 11, 20260.080.080.080.080.08--
Jun 10, 20260.080.080.080.080.085.33%510,000
Jun 9, 20260.080.080.080.080.08-20,000
Jun 8, 20260.080.080.080.080.08-1.32%500,000
Jun 5, 20260.080.080.080.080.08-140,000
Jun 4, 20260.080.080.080.080.08-1.30%130,000
Jun 3, 20260.080.080.080.080.08-420,000
Jun 2, 20260.080.080.080.080.08-4.94%100,000
Jun 1, 20260.080.080.080.080.08-1.22%20,000
May 29, 20260.080.080.080.080.08-2.38%60,000
May 28, 20260.080.080.080.080.086.33%820,000
May 26, 20260.090.090.080.080.08-7.06%1,740,000
May 25, 20260.090.090.090.090.098.97%70,000
May 22, 20260.090.090.080.080.08-14.29%740,000
May 21, 20260.090.090.090.090.09-4.21%110,000
May 20, 20260.100.100.090.100.10-2.06%7,510,000
May 19, 20260.100.100.100.100.10-30,000
May 18, 20260.090.100.090.100.1014.12%360,000
May 15, 20260.090.090.090.090.09-11.46%50,000
May 14, 20260.090.100.090.100.101.05%270,000
May 13, 20260.100.100.090.100.10-5.00%1,820,000
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