Global-Estate Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	597,000
May 25, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	4,000
May 22, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 21, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	331,000
May 20, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	500,000
May 19, 2026	0.65	0.65	0.65	0.65	0.65	-	-
May 18, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	632,000
May 15, 2026	0.66	0.66	0.66	0.66	0.66	-	1,000
May 14, 2026	0.66	0.66	0.66	0.66	0.66	-	-
May 13, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	59,000
May 12, 2026	0.70	0.70	0.66	0.67	0.67	-	35,000
May 11, 2026	0.67	0.67	0.67	0.67	0.67	-	500,000
May 8, 2026	0.67	0.67	0.67	0.67	0.67	-	760,000
May 7, 2026	0.68	0.68	0.66	0.67	0.67	-	684,000
May 6, 2026	0.69	0.69	0.67	0.67	0.67	-5.63%	126,000
May 5, 2026	0.71	0.71	0.71	0.71	0.71	-	34,000
May 4, 2026	0.68	0.71	0.67	0.71	0.71	2.90%	302,000
Apr 30, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 29, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 28, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 27, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	529,000
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-	436,000
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	-	40,000
Apr 22, 2026	0.70	0.72	0.70	0.70	0.70	-	10,000
Apr 21, 2026	0.72	0.72	0.70	0.70	0.70	-	37,000
Apr 20, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	251,000
Apr 17, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	74,000
Apr 16, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	1,000
Apr 15, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	4,000
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	24,000
Apr 13, 2026	0.72	0.72	0.72	0.72	0.72	-	312,000
Apr 10, 2026	0.72	0.72	0.72	0.72	0.72	-	50,000
Apr 8, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 7, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	4,000
Apr 6, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 1, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 31, 2026	0.68	0.72	0.68	0.71	0.71	4.41%	705,000
Mar 30, 2026	0.68	0.68	0.68	0.68	0.68	-	67,000
Mar 27, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 26, 2026	0.68	0.68	0.68	0.68	0.68	-	2,000
Mar 25, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	-	19,000
Mar 23, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	105,000
Mar 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 18, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 17, 2026	0.70	0.70	0.70	0.70	0.70	-	1,000
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	-	416,000
Mar 13, 2026	0.70	0.70	0.70	0.70	0.70	-	280,000
Mar 12, 2026	0.70	0.70	0.70	0.70	0.70	-	15,000
Mar 11, 2026	0.70	0.70	0.70	0.70	0.70	-	-