Skip to main content
logo
GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.1090
+0.0090 (9.00%)
At close: Aug 27, 2026

PSE:GEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20260.100.120.100.110.119.00%13,470,000
Aug 26, 20260.090.100.090.100.104.17%4,030,000
Aug 25, 20260.100.100.100.100.10-70,000
Aug 24, 20260.100.100.100.100.10-3.03%2,780,000
Aug 20, 20260.090.110.090.100.1010.00%4,240,000
Aug 19, 20260.090.090.090.090.09-430,000
Aug 18, 20260.090.090.090.090.09-3.23%2,460,000
Aug 17, 20260.100.100.090.090.09-3.13%710,000
Aug 14, 20260.110.110.090.100.10-11.11%5,140,000
Aug 13, 20260.100.120.100.110.1110.20%3,990,000
Aug 12, 20260.100.110.090.100.10-2.97%3,680,000
Aug 11, 20260.080.110.080.100.1031.17%9,350,000
Aug 10, 20260.080.080.080.080.08-8.33%420,000
Aug 7, 20260.080.090.080.080.08-70,000
Aug 6, 20260.080.080.080.080.081.20%820,000
Aug 5, 20260.080.080.080.080.08-740,000
Aug 4, 20260.080.080.080.080.083.75%3,050,000
Aug 3, 20260.080.080.080.080.082.56%500,000
Jul 31, 20260.080.080.080.080.082.63%500,000
Jul 30, 20260.080.080.080.080.08-260,000
Jul 29, 20260.080.080.080.080.08--
Jul 28, 20260.080.080.080.080.08-250,000
Jul 27, 20260.070.080.070.080.08-550,000
Jul 24, 20260.080.080.080.080.08-320,000
Jul 23, 20260.070.080.070.080.081.33%130,000
Jul 22, 20260.080.080.080.080.08-1.32%2,630,000
Jul 21, 20260.080.080.080.080.08-3.80%60,000
Jul 20, 20260.080.080.080.080.081.28%850,000
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