Global-Estate Resorts, Inc. (PSE:GERI)
Philippines · Delayed Price · Currency is PHP 0.6100
0.00 (0.00%)
At close: Nov 20, 2025
Global-Estate Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 514,000 |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 504,000 |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 22,000 |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 23,000 |
| Nov 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 139,000 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 437,000 |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 500,000 |
| Nov 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 284,000 |
| Nov 6, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,021,000 |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 32,000 |
| Oct 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 85,000 |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 73,000 |
| Oct 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 68,000 |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,000 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 58,000 |
| Oct 23, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.97% | 36,000 |
| Oct 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4,000 |
| Oct 21, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 8.06% | 502,000 |
| Oct 20, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 1,660,000 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 16, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 341,000 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 27,000 |
| Oct 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 792,000 |
| Oct 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 436,000 |
| Oct 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 620,000 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 439,000 |
| Oct 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 201,000 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 409,000 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 759,000 |
| Oct 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 22,000 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 16,000 |
| Sep 30, 2025 | 0.64 | 0.68 | 0.63 | 0.68 | 0.68 | 7.94% | 2,712,000 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 572,000 |
| Sep 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 803,000 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 628,000 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 205,000 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 12,000 |
| Sep 22, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 66,000 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,126,000 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 134,000 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 224,000 |
| Sep 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 19,000 |
| Sep 15, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 394,000 |
| Sep 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,210,000 |
| Sep 11, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 385,000 |