Global-Estate Resorts, Inc. (PSE:GERI)
Philippines · Delayed Price · Currency is PHP 0.6000
-0.0100 (-1.64%)
At close: Jul 31, 2026
Global-Estate Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 30,000 |
| Jul 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 29, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 120,000 |
| Jul 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 52,000 |
| Jul 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 24, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 66,000 |
| Jul 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 4,000 |
| Jul 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,000 |
| Jul 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 319,000 |
| Jul 17, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 16,000 |
| Jul 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 130,000 |
| Jul 15, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | 1.67% | 319,000 |
| Jul 14, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -3.23% | 300,000 |
| Jul 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,000 |
| Jul 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,000 |
| Jul 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 197,000 |
| Jul 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 7, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 79,000 |
| Jul 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 6,000 |
| Jul 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 3,000 |
| Jul 1, 2026 | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -6.06% | 1,472,000 |
| Jun 30, 2026 | 0.60 | 0.69 | 0.60 | 0.66 | 0.66 | 10.00% | 1,803,000 |
| Jun 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 17,000 |
| Jun 26, 2026 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | 5.26% | 659,000 |
| Jun 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 500,000 |
| Jun 24, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 51,000 |
| Jun 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 8,000 |
| Jun 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 263,000 |
| Jun 19, 2026 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | - | 978,000 |
| Jun 18, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 121,000 |
| Jun 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 7,000 |
| Jun 16, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 624,000 |
| Jun 15, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 555,000 |
| Jun 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,000 |
| Jun 10, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 434,000 |
| Jun 9, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 65,000 |
| Jun 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 53,000 |
| Jun 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 156,000 |
| Jun 4, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 61,000 |
| Jun 3, 2026 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | - | 917,000 |
| Jun 2, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 6,000 |
| Jun 1, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | - | 651,000 |
| May 29, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 360,000 |
| May 28, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 532,000 |
| 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 |