Global-Estate Resorts, Inc. (PSE:GERI)
Philippines · Delayed Price · Currency is PHP 0.6200
0.00 (0.00%)
At close: Sep 19, 2025
Global-Estate Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 334,000 |
| Sep 9, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 476,000 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 695,000 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 80,000 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 40,000 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 249,000 |
| Sep 1, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | 5.26% | 879,000 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 84,000 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 10,000 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 252,000 |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5,000 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.55 | 0.59 | 0.59 | -1.67% | 3,714,000 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 81,000 |
| Aug 18, 2025 | 0.60 | 0.62 | 0.56 | 0.59 | 0.59 | -1.67% | 836,000 |
| Aug 15, 2025 | 0.57 | 0.60 | 0.55 | 0.60 | 0.60 | - | 3,691,000 |
| Aug 14, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 960,000 |
| Aug 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 571,000 |
| Aug 12, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 81,000 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 194,000 |
| Aug 8, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 565,000 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 112,000 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 136,000 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 189,000 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 31,000 |
| Aug 1, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 1.56% | 362,000 |
| Jul 31, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | -1.54% | 31,000 |
| Jul 30, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 6.56% | 16,000 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 169,000 |
| Jul 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 1,000 |
| Jul 25, 2025 | 0.64 | 0.65 | 0.59 | 0.64 | 0.64 | 4.92% | 42,000 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.52 | 0.61 | 0.61 | -4.69% | 553,000 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 145,000 |
| Jul 22, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 34,000 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.97% | 26,000 |
| Jul 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 16,000 |
| Jul 16, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | -1.47% | 90,000 |
| Jul 15, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | 0.67 | 4.62% | 126,000 |
| Jul 14, 2025 | 0.61 | 0.68 | 0.61 | 0.65 | 0.64 | 4.84% | 7,000 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 1.64% | 15,000 |
| Jul 10, 2025 | 0.65 | 0.67 | 0.61 | 0.61 | 0.60 | -3.17% | 488,000 |