Global-Estate Resorts, Inc. (PSE:GERI)
Philippines · Delayed Price · Currency is PHP 0.6500
+0.0100 (1.56%)
At close: Aug 1, 2025, 2:45 PM PST
Global-Estate Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | - | 1.56% | 362,000 |
| Jul 31, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | - | -1.54% | 31,000 |
| Jul 30, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | - | 6.56% | 16,000 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | - | -3.17% | 169,000 |
| Jul 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -1.56% | 1,000 |
| Jul 25, 2025 | 0.64 | 0.65 | 0.59 | 0.64 | - | 4.92% | 42,000 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.52 | 0.61 | - | -4.69% | 553,000 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | - | - | 145,000 |
| Jul 22, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 1.59% | 34,000 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | - | -5.97% | 26,000 |
| Jul 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 16,000 |
| Jul 16, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | - | -1.47% | 90,000 |
| Jul 15, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | - | 4.62% | 126,000 |
| Jul 14, 2025 | 0.61 | 0.68 | 0.61 | 0.65 | - | 4.84% | 7,000 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1.64% | 15,000 |
| Jul 10, 2025 | 0.65 | 0.67 | 0.61 | 0.61 | - | -3.17% | 488,000 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | - | -1.56% | 277,000 |
| Jul 8, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | - | -4.48% | 448,000 |
| Jul 7, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | - | -1.47% | 162,000 |
| Jul 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -2.86% | 489,000 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | - | 1.45% | 420,000 |
| Jul 2, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | -2.82% | 1,594,000 |
| Jul 1, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | - | 1.43% | 1,413,000 |
| Jun 30, 2025 | 0.73 | 0.76 | 0.70 | 0.70 | - | 1.45% | 1,451,000 |
| Jun 27, 2025 | 0.60 | 0.72 | 0.60 | 0.69 | - | 16.95% | 3,957,000 |
| Jun 26, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | 1.72% | 741,000 |
| Jun 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 1.75% | 1,468,000 |
| Jun 24, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | - | - | 565,000 |
| Jun 23, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | 1.79% | 524,000 |
| Jun 20, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | - | 823,000 |
| Jun 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 3.70% | 10,000 |
| Jun 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 21,000 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | - | 122,000 |
| Jun 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 3,000 |
| Jun 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.89% | 113,000 |
| Jun 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -5.36% | 2,000 |
| Jun 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 4,000 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 18,000 |
| Jun 3, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | 1.82% | 8,000 |
| Jun 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5.77% | 193,000 |
| May 30, 2025 | 0.54 | 0.58 | 0.52 | 0.52 | - | -5.45% | 1,222,000 |
| May 29, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 110,000 |
| May 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -3.45% | 201,000 |
| May 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.75% | 7,000 |
| May 26, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | - | 3.64% | 506,000 |
| May 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 7,000 |
| May 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 4,000 |
| May 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -3.51% | 1,000 |
| May 9, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | - | - | 3,000 |
| May 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 1,000 |