Skip to main content
logo
GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0770
0.00 (0.00%)
At close: Jun 3, 2026

PSE:GEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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